15,850€
0,96%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 15,80 | 15,90 | 15,80 | 15,80 | 0,64% | - |
| 10.09.2026 | 15,85 | 15,90 | 15,60 | 15,70 | 0,00% | - |
| 09.09.2026 | 15,75 | 15,90 | 15,60 | 15,70 | 0,00% | - |
| 08.09.2026 | 16,25 | 16,30 | 15,70 | 15,70 | -1,26% | - |
| 07.09.2026 | 15,95 | 16,10 | 15,90 | 15,90 | 0,00% | - |
| 04.09.2026 | 15,85 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 03.09.2026 | 16,15 | 16,30 | 15,90 | 16,00 | 0,63% | - |
| 02.09.2026 | 15,75 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 01.09.2026 | 15,85 | 15,90 | 15,60 | 15,80 | 1,94% | 4.200,00 |
| 31.08.2026 | 15,55 | 15,70 | 15,40 | 15,50 | -0,64% | - |
| 28.08.2026 | 15,65 | 15,65 | 15,40 | 15,60 | 0,00% | - |
| 27.08.2026 | 15,65 | 15,70 | 15,40 | 15,60 | -1,27% | - |
| 26.08.2026 | 15,90 | 15,90 | 15,60 | 15,80 | 1,28% | - |
| 25.08.2026 | 15,65 | 15,80 | 15,55 | 15,60 | 0,00% | - |
| 24.08.2026 | 15,70 | 15,80 | 15,50 | 15,60 | 0,65% | - |
| 21.08.2026 | 15,45 | 15,60 | 15,45 | 15,50 | -0,64% | - |
| 20.08.2026 | 15,50 | 15,70 | 15,50 | 15,60 | -0,64% | - |
| 19.08.2026 | 15,55 | 15,80 | 15,50 | 15,70 | 10,56% | - |
| 05.05.2026 | 14,10 | 14,30 | 14,10 | 14,20 | -0,70% | - |
| 04.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 30.04.2026 | 14,05 | 14,40 | 13,95 | 14,30 | 1,42% | - |
| 29.04.2026 | 14,00 | 14,20 | 13,90 | 14,10 | 0,00% | - |
| 28.04.2026 | 14,15 | 14,25 | 14,00 | 14,10 | 0,71% | - |
| 27.04.2026 | 13,90 | 14,10 | 13,85 | 14,00 | -2,10% | - |
| 24.04.2026 | 14,25 | 14,35 | 14,20 | 14,30 | 0,00% | - |
| 23.04.2026 | 14,30 | 14,30 | 14,15 | 14,30 | 0,00% | - |
| 22.04.2026 | 14,35 | 14,40 | 14,20 | 14,30 | -1,38% | - |
| 21.04.2026 | 14,70 | 14,85 | 14,50 | 14,50 | -2,68% | - |
| 20.04.2026 | 14,95 | 15,00 | 14,85 | 14,90 | -1,32% | - |
| 17.04.2026 | 14,95 | 15,20 | 14,90 | 15,10 | 0,00% | - |
| 16.04.2026 | 15,15 | 15,20 | 15,00 | 15,10 | -0,66% | 1.679,00 |
| 15.04.2026 | 15,05 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 14.04.2026 | 14,95 | 15,20 | 14,95 | 15,00 | -1,32% | 17,00 |
| 13.04.2026 | 15,10 | 15,25 | 15,10 | 15,20 | -1,30% | - |
| 10.04.2026 | 15,55 | 15,55 | 15,15 | 15,40 | -1,91% | 8.000,00 |
| 09.04.2026 | 15,75 | 15,90 | 15,65 | 15,70 | -1,26% | - |
| 08.04.2026 | 15,75 | 16,00 | 15,60 | 15,90 | 1,27% | - |
| 07.04.2026 | 15,70 | 15,80 | 15,55 | 15,70 | -2,48% | - |
| 02.04.2026 | 16,05 | 16,30 | 15,90 | 16,10 | 0,00% | - |
| 01.04.2026 | 15,95 | 16,30 | 15,95 | 16,10 | 1,26% | 6.526,00 |
| 31.03.2026 | 15,55 | 16,10 | 15,45 | 15,90 | 0,63% | 500,00 |
| 30.03.2026 | 15,55 | 16,00 | 15,40 | 15,80 | 1,28% | - |
| 27.03.2026 | 15,60 | 15,80 | 15,35 | 15,60 | -0,64% | - |
| 26.03.2026 | 15,70 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 25.03.2026 | 15,70 | 15,95 | 15,70 | 15,80 | 1,94% | - |
| 24.03.2026 | 15,50 | 15,60 | 15,35 | 15,50 | 1,97% | - |
| 23.03.2026 | 15,20 | 15,65 | 15,10 | 15,20 | -1,94% | 11.000,00 |
| 20.03.2026 | 15,70 | 15,75 | 15,20 | 15,50 | -1,90% | - |
| 19.03.2026 | 15,80 | 15,90 | 15,40 | 15,80 | 0,64% | - |
| 18.03.2026 | 15,80 | 16,00 | 15,60 | 15,70 | -1,88% | - |
| 17.03.2026 | 15,60 | 16,10 | 15,60 | 16,00 | 1,27% | - |
| 16.03.2026 | 15,60 | 15,85 | 15,60 | 15,80 | 1,28% | - |
| 13.03.2026 | 15,30 | 15,75 | 15,30 | 15,60 | 1,30% | - |
| 12.03.2026 | 15,50 | 15,55 | 15,40 | 15,40 | -1,91% | - |
| 11.03.2026 | 15,50 | 15,70 | 15,40 | 15,70 | 1,29% | - |
| 10.03.2026 | 15,50 | 15,70 | 15,40 | 15,50 | 0,65% | - |
| 09.03.2026 | 15,40 | 15,60 | 15,20 | 15,40 | 0,65% | 1,00 |
| 06.03.2026 | 15,60 | 15,85 | 14,90 | 15,30 | -0,65% | 75,00 |
| 05.03.2026 | 15,50 | 15,50 | 15,20 | 15,40 | -0,65% | - |
| 04.03.2026 | 15,40 | 15,70 | 15,30 | 15,50 | 0,00% | - |
| 03.03.2026 | 15,80 | 15,90 | 15,00 | 15,50 | -1,27% | - |
| 02.03.2026 | 15,80 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 27.02.2026 | 15,80 | 16,00 | 15,60 | 15,80 | 1,28% | - |
| 26.02.2026 | 15,40 | 15,70 | 15,40 | 15,60 | -0,64% | - |
| 25.02.2026 | 15,60 | 15,90 | 15,60 | 15,70 | 0,00% | - |
| 24.02.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 23.02.2026 | 15,80 | 15,90 | 15,60 | 15,80 | -0,63% | - |
| 20.02.2026 | 15,80 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 19.02.2026 | 15,70 | 15,95 | 15,20 | 15,70 | 0,00% | - |
| 18.02.2026 | 15,60 | 15,95 | 15,60 | 15,70 | 1,29% | 4.050,00 |
| 17.02.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 1,31% | - |
| 16.02.2026 | 15,10 | 15,40 | 15,10 | 15,30 | -2,24% | - |
| 13.02.2026 | 15,40 | 15,65 | 15,35 | 15,65 | 2,29% | - |
| 12.02.2026 | 15,60 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 11.02.2026 | 15,20 | 15,40 | 15,10 | 15,30 | 0,66% | - |
| 10.02.2026 | 15,00 | 15,30 | 14,85 | 15,20 | 1,33% | 1.628,00 |
| 09.02.2026 | 14,70 | 15,00 | 14,70 | 15,00 | 0,00% | - |
| 06.02.2026 | 15,00 | 15,20 | 14,90 | 15,00 | 0,00% | - |
| 05.02.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 0,67% | 30.000,00 |
| 04.02.2026 | 14,60 | 15,10 | 14,60 | 14,90 | 0,68% | 6.500,00 |
| 03.02.2026 | 15,00 | 15,00 | 14,70 | 14,80 | 0,00% | - |
| 02.02.2026 | 14,50 | 14,90 | 14,40 | 14,80 | 2,78% | 122,00 |
| 30.01.2026 | 14,30 | 14,50 | 14,30 | 14,40 | 0,00% | - |
| 29.01.2026 | 14,10 | 14,45 | 14,00 | 14,40 | 3,60% | - |
| 28.01.2026 | 13,90 | 14,05 | 13,90 | 13,90 | -0,71% | - |
| 27.01.2026 | 13,90 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 26.01.2026 | 13,70 | 14,00 | 13,70 | 13,90 | 0,72% | - |
| 23.01.2026 | 13,80 | 13,85 | 13,65 | 13,80 | 0,73% | - |
| 22.01.2026 | 13,40 | 13,70 | 13,40 | 13,70 | -0,72% | - |
| 21.01.2026 | 13,40 | 13,80 | 13,30 | 13,80 | 0,00% | - |
| 20.01.2026 | 13,70 | 13,90 | 13,40 | 13,80 | -0,72% | - |
| 19.01.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 16.01.2026 | 13,70 | 14,00 | 13,70 | 13,90 | -0,71% | - |
| 15.01.2026 | 13,90 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 14.01.2026 | 13,70 | 14,20 | 13,70 | 14,10 | 2,92% | 2.100,00 |
| 13.01.2026 | 13,50 | 13,75 | 13,50 | 13,70 | -0,72% | - |
| 12.01.2026 | 13,90 | 14,05 | 13,80 | 13,80 | -0,72% | - |
| 09.01.2026 | 13,70 | 14,10 | 13,70 | 13,90 | -0,71% | - |
| 08.01.2026 | 13,75 | 14,10 | 13,45 | 14,00 | 2,94% | - |
| 07.01.2026 | 13,70 | 13,70 | 13,50 | 13,60 | 0,00% | - |