33,190€
1,19%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 33,17 | 33,20 | 33,13 | 33,17 | 1,11% | - |
| 24.09.2026 | 32,66 | 32,82 | 32,56 | 32,80 | -1,28% | 3.069,00 |
| 23.09.2026 | 33,28 | 33,55 | 33,01 | 33,23 | -0,21% | 1.225,00 |
| 22.09.2026 | 33,16 | 33,33 | 33,16 | 33,30 | 0,14% | 1.707,00 |
| 21.09.2026 | 33,28 | 33,30 | 33,16 | 33,25 | -0,05% | 186,00 |
| 18.09.2026 | 33,24 | 33,35 | 33,05 | 33,27 | 0,03% | - |
| 17.09.2026 | 33,26 | 33,35 | 33,22 | 33,26 | 1,98% | 1.966,00 |
| 16.09.2026 | 32,50 | 33,02 | 32,50 | 32,61 | 0,20% | - |
| 15.09.2026 | 32,93 | 32,94 | 32,52 | 32,55 | 0,81% | 1.716,00 |
| 14.09.2026 | 32,04 | 32,41 | 31,98 | 32,29 | 1,54% | 238,00 |
| 11.09.2026 | 31,69 | 31,89 | 31,60 | 31,80 | 1,11% | - |
| 10.09.2026 | 31,65 | 31,67 | 31,41 | 31,45 | 0,61% | - |
| 09.09.2026 | 31,56 | 31,61 | 31,24 | 31,26 | -0,32% | 2.762,00 |
| 08.09.2026 | 32,37 | 32,46 | 31,35 | 31,36 | -2,38% | 81,00 |
| 07.09.2026 | 31,93 | 32,16 | 31,85 | 32,12 | 1,09% | 13,00 |
| 04.09.2026 | 31,65 | 31,88 | 31,60 | 31,78 | -0,55% | - |
| 03.09.2026 | 32,31 | 32,50 | 31,80 | 31,95 | 0,87% | 89,00 |
| 02.09.2026 | 31,60 | 31,69 | 31,38 | 31,68 | 0,67% | 176,00 |
| 01.09.2026 | 31,63 | 31,67 | 31,01 | 31,47 | 1,78% | 990,00 |
| 31.08.2026 | 31,16 | 31,16 | 30,91 | 30,92 | -0,79% | 14,00 |
| 28.08.2026 | 31,29 | 31,29 | 31,12 | 31,16 | -0,46% | - |
| 27.08.2026 | 31,26 | 31,37 | 31,18 | 31,31 | -1,04% | 12,00 |
| 26.08.2026 | 31,70 | 31,71 | 31,60 | 31,64 | 1,54% | - |
| 25.08.2026 | 31,21 | 31,24 | 30,99 | 31,16 | -0,10% | - |
| 24.08.2026 | 31,34 | 31,38 | 31,13 | 31,19 | 0,63% | 951,00 |
| 21.08.2026 | 30,97 | 31,04 | 30,91 | 30,99 | -0,80% | 13,00 |
| 20.08.2026 | 31,32 | 31,34 | 31,24 | 31,24 | -0,35% | - |
| 19.08.2026 | 31,09 | 31,47 | 31,07 | 31,35 | 10,29% | - |
| 05.05.2026 | 28,49 | 28,52 | 28,40 | 28,43 | -0,16% | 395,00 |
| 04.05.2026 | 28,50 | 29,71 | 28,44 | 28,47 | -0,75% | 28,00 |
| 30.04.2026 | 28,01 | 28,74 | 27,91 | 28,69 | 1,77% | - |
| 29.04.2026 | 28,26 | 28,27 | 28,16 | 28,19 | 0,18% | 26,00 |
| 28.04.2026 | 28,26 | 28,33 | 28,14 | 28,14 | 0,90% | - |
| 27.04.2026 | 28,00 | 28,01 | 27,81 | 27,89 | -2,24% | 5.808,00 |
| 24.04.2026 | 28,53 | 28,54 | 28,37 | 28,53 | 0,25% | - |
| 23.04.2026 | 28,46 | 28,50 | 28,41 | 28,46 | -0,23% | - |
| 22.04.2026 | 28,48 | 28,54 | 28,22 | 28,52 | -1,31% | 888,00 |
| 21.04.2026 | 29,41 | 29,41 | 28,88 | 28,90 | -2,81% | 1.929,00 |
| 20.04.2026 | 29,80 | 29,82 | 29,70 | 29,74 | -1,52% | 28,00 |
| 17.04.2026 | 29,98 | 30,26 | 29,62 | 30,20 | 0,03% | 945,00 |
| 16.04.2026 | 30,23 | 30,25 | 30,11 | 30,19 | -0,20% | - |
| 15.04.2026 | 30,19 | 30,35 | 29,99 | 30,25 | 0,82% | 3.400,00 |
| 14.04.2026 | 29,85 | 30,02 | 29,81 | 30,00 | -0,78% | 28,00 |
| 13.04.2026 | 30,23 | 30,34 | 30,17 | 30,24 | -1,64% | - |
| 10.04.2026 | 30,84 | 30,85 | 30,42 | 30,74 | -1,77% | 659,00 |
| 09.04.2026 | 31,40 | 31,41 | 31,23 | 31,30 | -1,28% | 56,00 |
| 08.04.2026 | 31,32 | 31,76 | 31,27 | 31,70 | 1,34% | 1.660,00 |
| 07.04.2026 | 31,34 | 31,39 | 30,97 | 31,28 | -2,43% | 231,00 |
| 02.04.2026 | 32,02 | 32,18 | 31,77 | 32,06 | -0,09% | 2.800,00 |
| 01.04.2026 | 31,92 | 32,15 | 31,87 | 32,09 | 1,41% | 2.657,00 |
| 31.03.2026 | 31,07 | 31,96 | 30,93 | 31,65 | 1,90% | 3.112,00 |
| 30.03.2026 | 31,04 | 31,41 | 30,73 | 31,06 | -0,16% | 3.603,00 |
| 27.03.2026 | 31,56 | 31,57 | 30,70 | 31,11 | -0,46% | 2.483,00 |
| 26.03.2026 | 31,22 | 31,42 | 31,16 | 31,25 | -0,73% | 4.172,00 |
| 25.03.2026 | 31,40 | 31,56 | 31,39 | 31,48 | 1,98% | 1.450,00 |
| 24.03.2026 | 30,87 | 30,89 | 30,78 | 30,87 | 1,66% | 1.000,00 |
| 23.03.2026 | 30,30 | 30,66 | 30,02 | 30,37 | -1,60% | 2.730,00 |
| 20.03.2026 | 31,47 | 31,52 | 30,15 | 30,86 | -2,00% | 100,00 |
| 19.03.2026 | 31,53 | 31,72 | 31,02 | 31,49 | 0,30% | 408,00 |
| 18.03.2026 | 31,95 | 31,97 | 31,21 | 31,40 | -1,54% | 1.326,00 |
| 17.03.2026 | 31,52 | 31,91 | 30,51 | 31,89 | 1,40% | 72,00 |
| 16.03.2026 | 31,62 | 31,64 | 31,43 | 31,45 | 1,29% | 141,00 |
| 13.03.2026 | 30,92 | 31,06 | 30,80 | 31,05 | 0,91% | - |
| 12.03.2026 | 30,76 | 30,82 | 30,74 | 30,77 | -1,47% | - |
| 11.03.2026 | 31,26 | 31,27 | 31,11 | 31,23 | 0,81% | 308,00 |
| 10.03.2026 | 31,01 | 31,40 | 30,95 | 30,98 | 0,81% | 2.598,00 |
| 09.03.2026 | 30,73 | 30,85 | 30,48 | 30,73 | 0,99% | 101,00 |
| 06.03.2026 | 30,98 | 31,03 | 30,11 | 30,43 | -1,23% | 1.423,00 |
| 05.03.2026 | 30,82 | 30,86 | 30,54 | 30,81 | 0,03% | 1.025,00 |
| 04.03.2026 | 30,66 | 31,01 | 30,31 | 30,80 | -0,23% | 2.604,00 |
| 03.03.2026 | 31,13 | 31,61 | 29,21 | 30,87 | -1,28% | 921,00 |
| 02.03.2026 | 31,45 | 31,48 | 31,01 | 31,27 | -0,52% | 2.873,00 |
| 27.02.2026 | 31,59 | 31,84 | 31,42 | 31,43 | 0,95% | 196,00 |
| 26.02.2026 | 30,56 | 31,20 | 30,35 | 31,14 | -0,86% | 1.180,00 |
| 25.02.2026 | 31,54 | 31,62 | 31,35 | 31,41 | 0,51% | 1.049,00 |
| 24.02.2026 | 31,85 | 31,87 | 31,25 | 31,25 | -0,79% | 1.703,00 |
| 23.02.2026 | 31,68 | 31,68 | 31,48 | 31,50 | -0,47% | 13,00 |
| 20.02.2026 | 31,71 | 31,73 | 31,16 | 31,65 | 0,00% | 3.036,00 |
| 19.02.2026 | 31,76 | 31,79 | 31,47 | 31,65 | 0,14% | 1.464,00 |
| 18.02.2026 | 31,75 | 31,75 | 31,10 | 31,60 | 1,18% | 1.372,00 |
| 17.02.2026 | 30,60 | 31,27 | 30,49 | 31,23 | 2,71% | - |
| 16.02.2026 | 30,55 | 30,56 | 30,00 | 30,41 | -1,79% | 1.876,00 |
| 13.02.2026 | 30,85 | 31,01 | 30,60 | 30,96 | 1,49% | 1.713,00 |
| 12.02.2026 | 30,66 | 30,79 | 30,47 | 30,51 | -0,18% | 1.135,00 |
| 11.02.2026 | 30,47 | 30,64 | 30,19 | 30,56 | 0,82% | 45,00 |
| 10.02.2026 | 30,09 | 30,44 | 29,69 | 30,31 | 1,42% | 730,00 |
| 09.02.2026 | 29,71 | 29,95 | 29,60 | 29,89 | -0,05% | 102,00 |
| 06.02.2026 | 29,85 | 30,03 | 29,71 | 29,90 | 0,05% | 14,00 |
| 05.02.2026 | 30,22 | 30,22 | 29,72 | 29,89 | 0,96% | 1.471,00 |
| 04.02.2026 | 29,60 | 30,03 | 29,11 | 29,60 | 0,42% | 3.145,00 |
| 03.02.2026 | 29,55 | 29,71 | 29,22 | 29,48 | 0,03% | 110,00 |
| 02.02.2026 | 28,90 | 29,48 | 28,89 | 29,47 | 2,59% | 669,00 |
| 30.01.2026 | 28,71 | 28,75 | 28,57 | 28,72 | 0,28% | 1.482,00 |
| 29.01.2026 | 28,04 | 28,91 | 27,89 | 28,64 | 3,11% | 4.478,00 |
| 28.01.2026 | 27,79 | 27,89 | 27,72 | 27,78 | -0,73% | 27,00 |
| 27.01.2026 | 27,97 | 28,10 | 27,89 | 27,98 | 0,67% | 2.940,00 |
| 26.01.2026 | 27,87 | 28,00 | 27,67 | 27,80 | 0,91% | 250,00 |
| 23.01.2026 | 27,35 | 27,59 | 27,32 | 27,55 | 0,99% | - |
| 22.01.2026 | 27,03 | 27,35 | 27,00 | 27,28 | -0,47% | 3.042,00 |
| 21.01.2026 | 26,79 | 27,56 | 26,77 | 27,41 | -0,71% | 3.442,00 |