26,280€
-0,21%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,34 | 26,82 | 26,29 | 26,29 | -0,19% | 1,00 |
| 21.08.2025 | 26,35 | 26,50 | 26,29 | 26,34 | -0,06% | - |
| 20.08.2025 | 26,00 | 26,67 | 26,00 | 26,35 | 1,05% | 701,00 |
| 19.08.2025 | 25,80 | 26,20 | 25,80 | 26,08 | 0,71% | 950,00 |
| 18.08.2025 | 25,35 | 26,03 | 25,35 | 25,89 | 1,93% | 352,00 |
| 15.08.2025 | 25,28 | 25,70 | 25,28 | 25,40 | 0,43% | 125,00 |
| 14.08.2025 | 25,19 | 25,53 | 25,19 | 25,29 | 0,44% | - |
| 13.08.2025 | 25,22 | 25,31 | 25,01 | 25,18 | -0,14% | 11,00 |
| 12.08.2025 | 24,90 | 25,47 | 24,90 | 25,22 | 1,29% | 4,00 |
| 11.08.2025 | 25,03 | 25,03 | 24,77 | 24,90 | -0,42% | 1,00 |
| 08.08.2025 | 24,59 | 25,06 | 24,59 | 25,00 | 1,69% | 80,00 |
| 07.08.2025 | 24,91 | 24,91 | 24,48 | 24,59 | -1,05% | - |
| 06.08.2025 | 24,73 | 24,93 | 24,72 | 24,85 | 0,47% | - |
| 05.08.2025 | 24,93 | 24,93 | 24,71 | 24,73 | -0,46% | - |
| 04.08.2025 | 24,26 | 24,89 | 24,26 | 24,85 | 1,99% | 7,00 |
| 01.08.2025 | 24,47 | 24,60 | 24,20 | 24,36 | -0,20% | 18,00 |
| 31.07.2025 | 23,84 | 24,85 | 23,84 | 24,41 | 2,37% | 25,00 |
| 30.07.2025 | 25,27 | 25,30 | 23,77 | 23,85 | -5,58% | 14,00 |
| 29.07.2025 | 24,97 | 25,27 | 24,75 | 25,26 | 1,22% | 775,00 |
| 28.07.2025 | 24,92 | 24,99 | 24,75 | 24,95 | 0,38% | 100,00 |
| 25.07.2025 | 25,05 | 25,07 | 24,80 | 24,86 | -0,78% | 1,00 |
| 24.07.2025 | 25,23 | 25,37 | 25,03 | 25,05 | -0,69% | - |
| 23.07.2025 | 25,20 | 25,45 | 25,03 | 25,23 | 2,31% | 25,00 |
| 22.07.2025 | 25,05 | 25,18 | 24,57 | 24,66 | -1,58% | 621,00 |
| 21.07.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,24% | 1,00 |
| 18.07.2025 | 25,34 | 25,34 | 25,00 | 25,11 | -0,71% | 607,00 |
| 17.07.2025 | 25,38 | 25,60 | 25,29 | 25,29 | -0,35% | - |
| 16.07.2025 | 25,74 | 25,74 | 25,14 | 25,38 | -1,25% | 39,00 |
| 15.07.2025 | 25,70 | 25,82 | 25,61 | 25,70 | 0,00% | - |
| 14.07.2025 | 25,36 | 26,19 | 0,00 | 25,70 | 1,44% | 1,00 |
| 11.07.2025 | 25,42 | 25,56 | 25,25 | 25,34 | -0,33% | 8,00 |
| 10.07.2025 | 25,80 | 25,80 | 24,50 | 25,42 | -1,43% | - |
| 09.07.2025 | 25,61 | 25,80 | 25,39 | 25,79 | 0,72% | 66,00 |
| 08.07.2025 | 25,67 | 25,68 | 25,43 | 25,61 | -0,25% | 1.000,00 |
| 07.07.2025 | 25,89 | 25,99 | 25,64 | 25,67 | -0,89% | 2,00 |
| 04.07.2025 | 26,18 | 26,25 | 25,89 | 25,90 | -1,01% | - |
| 03.07.2025 | 26,17 | 26,29 | 25,97 | 26,17 | 0,02% | 45,00 |
| 02.07.2025 | 26,11 | 26,28 | 25,98 | 26,16 | 0,21% | - |
| 01.07.2025 | 26,27 | 26,27 | 25,73 | 26,11 | -0,61% | - |
| 30.06.2025 | 25,99 | 26,37 | 25,99 | 26,27 | 1,12% | - |
| 27.06.2025 | 25,91 | 26,00 | 25,36 | 25,98 | 0,31% | - |
| 26.06.2025 | 25,74 | 25,90 | 25,69 | 25,90 | 0,58% | - |
| 25.06.2025 | 26,07 | 26,07 | 25,73 | 25,75 | -1,25% | - |
| 24.06.2025 | 25,90 | 26,16 | 25,69 | 26,07 | 2,36% | - |
| 23.06.2025 | 25,32 | 25,48 | 25,28 | 25,47 | 0,32% | - |
| 20.06.2025 | 25,82 | 26,14 | 25,33 | 25,39 | -1,74% | - |
| 19.06.2025 | 25,89 | 26,41 | 25,81 | 25,84 | -0,17% | - |
| 18.06.2025 | 25,89 | 26,07 | 25,88 | 25,89 | 0,00% | 24,00 |
| 17.06.2025 | 26,05 | 26,05 | 25,85 | 25,89 | -0,63% | - |
| 16.06.2025 | 26,16 | 26,18 | 25,99 | 26,05 | -0,69% | - |
| 13.06.2025 | 26,33 | 26,33 | 26,14 | 26,23 | -0,46% | - |
| 12.06.2025 | 26,25 | 26,44 | 26,13 | 26,35 | 0,15% | 40,00 |
| 11.06.2025 | 26,33 | 26,50 | 26,25 | 26,31 | -0,06% | - |
| 10.06.2025 | 26,39 | 26,60 | 26,27 | 26,33 | 0,06% | - |
| 09.06.2025 | 26,19 | 26,43 | 26,19 | 26,31 | 0,48% | - |
| 06.06.2025 | 25,82 | 26,26 | 25,82 | 26,19 | 1,22% | - |
| 05.06.2025 | 26,09 | 26,23 | 25,76 | 25,87 | -1,15% | - |
| 04.06.2025 | 26,23 | 26,23 | 26,02 | 26,17 | -0,25% | - |
| 03.06.2025 | 26,21 | 26,31 | 26,10 | 26,24 | 0,08% | - |
| 02.06.2025 | 26,38 | 26,38 | 26,02 | 26,22 | -0,61% | - |
| 30.05.2025 | 25,72 | 26,48 | 25,72 | 26,38 | 2,41% | - |
| 29.05.2025 | 25,89 | 26,09 | 25,64 | 25,76 | -0,54% | - |
| 28.05.2025 | 26,01 | 26,03 | 25,84 | 25,90 | -0,42% | 15,00 |
| 27.05.2025 | 25,79 | 26,01 | 25,74 | 26,01 | 0,85% | - |
| 26.05.2025 | 25,53 | 25,80 | 25,53 | 25,79 | 1,00% | - |
| 23.05.2025 | 25,80 | 25,80 | 25,33 | 25,53 | -0,85% | - |
| 22.05.2025 | 25,24 | 25,81 | 25,24 | 25,75 | 1,84% | 245,00 |
| 21.05.2025 | 24,93 | 25,56 | 24,93 | 25,29 | 1,22% | - |
| 20.05.2025 | 25,34 | 25,34 | 24,96 | 24,98 | -1,42% | 180,00 |
| 19.05.2025 | 25,51 | 25,51 | 25,10 | 25,34 | -0,43% | 1.002,00 |
| 16.05.2025 | 25,00 | 25,47 | 24,93 | 25,45 | 1,82% | - |
| 15.05.2025 | 24,53 | 25,05 | 24,53 | 25,00 | 1,50% | 400,00 |
| 14.05.2025 | 24,77 | 24,90 | 24,54 | 24,63 | -0,85% | 21,00 |
| 13.05.2025 | 25,57 | 25,57 | 24,66 | 24,84 | -3,25% | 550,00 |
| 12.05.2025 | 25,77 | 25,77 | 24,27 | 25,67 | -0,77% | 1.024,00 |
| 09.05.2025 | 25,88 | 26,06 | 25,77 | 25,87 | -1,63% | 4,00 |
| 08.05.2025 | 26,43 | 26,91 | 26,30 | 26,30 | -0,87% | - |
| 07.05.2025 | 26,43 | 26,67 | 26,31 | 26,53 | -0,04% | - |
| 06.05.2025 | 26,85 | 27,04 | 26,33 | 26,54 | -1,52% | - |
| 05.05.2025 | 27,14 | 27,33 | 26,85 | 26,95 | -0,07% | 500,00 |
| 02.05.2025 | 26,83 | 27,17 | 26,78 | 26,97 | 0,60% | 60,00 |
| 30.04.2025 | 26,59 | 26,85 | 26,50 | 26,81 | 0,88% | - |
| 29.04.2025 | 26,55 | 26,60 | 26,50 | 26,58 | 0,15% | - |
| 28.04.2025 | 26,57 | 26,66 | 26,23 | 26,54 | 0,68% | - |
| 25.04.2025 | 26,57 | 26,57 | 26,12 | 26,36 | -0,81% | - |
| 24.04.2025 | 26,65 | 26,65 | 26,09 | 26,57 | -0,28% | - |
| 23.04.2025 | 26,81 | 26,95 | 26,52 | 26,65 | -0,60% | 5,00 |
| 22.04.2025 | 25,90 | 27,23 | 25,90 | 26,81 | 3,51% | 139,00 |
| 17.04.2025 | 25,68 | 26,08 | 25,24 | 25,90 | 0,86% | - |
| 16.04.2025 | 25,88 | 26,08 | 25,51 | 25,68 | -0,77% | - |
| 15.04.2025 | 25,20 | 26,00 | 25,20 | 25,88 | 2,68% | - |
| 14.04.2025 | 25,15 | 25,32 | 24,94 | 25,20 | 0,78% | - |
| 11.04.2025 | 25,27 | 25,65 | 23,86 | 25,01 | -1,05% | 155,00 |
| 10.04.2025 | 25,62 | 26,23 | 24,13 | 25,27 | -3,73% | 1.572,00 |
| 09.04.2025 | 25,61 | 26,96 | 24,32 | 26,25 | 2,52% | 400,00 |
| 08.04.2025 | 25,96 | 26,64 | 25,31 | 25,61 | -1,71% | - |
| 07.04.2025 | 26,24 | 27,28 | 25,28 | 26,05 | -1,86% | 6.400,00 |
| 04.04.2025 | 27,38 | 27,76 | 26,30 | 26,55 | -3,16% | 360,00 |
| 03.04.2025 | 27,49 | 28,15 | 27,35 | 27,41 | -0,38% | 364,00 |
| 02.04.2025 | 27,45 | 28,10 | 27,39 | 27,52 | 0,13% | 5.500,00 |