28,430€
1,23%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 27,36 | 27,61 | 26,70 | 27,60 | -0,23% | 4.215,00 |
| 19.01.2026 | 27,73 | 27,75 | 27,66 | 27,67 | -0,22% | 450,00 |
| 16.01.2026 | 27,68 | 27,76 | 27,47 | 27,73 | -0,65% | 1.345,00 |
| 15.01.2026 | 28,10 | 28,17 | 27,83 | 27,91 | -0,07% | 2.200,00 |
| 14.01.2026 | 27,81 | 28,01 | 27,71 | 27,93 | 3,01% | 697,00 |
| 13.01.2026 | 27,14 | 27,17 | 27,07 | 27,11 | -1,49% | 701,00 |
| 12.01.2026 | 27,64 | 27,74 | 27,51 | 27,52 | -0,63% | - |
| 09.01.2026 | 27,67 | 28,17 | 27,38 | 27,70 | -0,54% | 108,00 |
| 08.01.2026 | 27,77 | 28,06 | 27,46 | 27,85 | 2,56% | 2.872,00 |
| 07.01.2026 | 27,19 | 27,21 | 27,00 | 27,15 | -0,55% | 792,00 |
| 06.01.2026 | 26,77 | 27,34 | 26,42 | 27,30 | 2,55% | 2.486,00 |
| 05.01.2026 | 26,74 | 26,85 | 26,57 | 26,62 | 0,89% | 744,00 |
| 02.01.2026 | 26,10 | 26,40 | 26,10 | 26,39 | 0,46% | 1.203,00 |
| 30.12.2025 | 26,31 | 26,36 | 26,21 | 26,27 | -0,98% | 58,00 |
| 29.12.2025 | 26,72 | 26,74 | 25,86 | 26,53 | 2,39% | 2.942,00 |
| 23.12.2025 | 26,17 | 26,27 | 25,76 | 25,91 | 2,05% | 234,00 |
| 22.12.2025 | 25,15 | 25,45 | 24,87 | 25,39 | 1,54% | 328,00 |
| 19.12.2025 | 25,20 | 25,27 | 24,76 | 25,00 | -0,06% | 342,00 |
| 18.12.2025 | 24,60 | 25,25 | 24,59 | 25,02 | 2,58% | 720,00 |
| 17.12.2025 | 24,63 | 24,64 | 24,37 | 24,39 | -1,36% | - |
| 16.12.2025 | 24,60 | 24,88 | 24,59 | 24,72 | 1,04% | 1.717,00 |
| 15.12.2025 | 24,50 | 24,61 | 24,44 | 24,47 | 0,78% | 1.489,00 |
| 12.12.2025 | 24,36 | 24,37 | 24,05 | 24,28 | -1,12% | - |
| 11.12.2025 | 24,54 | 24,60 | 24,26 | 24,55 | -0,18% | 663,00 |
| 10.12.2025 | 24,58 | 24,61 | 24,53 | 24,60 | 0,04% | 630,00 |
| 09.12.2025 | 24,60 | 24,61 | 24,57 | 24,59 | 0,59% | 119,00 |
| 08.12.2025 | 24,55 | 24,57 | 24,34 | 24,44 | -0,22% | 503,00 |
| 05.12.2025 | 24,50 | 24,58 | 24,46 | 24,50 | -0,28% | 736,00 |