25,375€
0,10%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,48 | 25,61 | 25,31 | 25,38 | 0,10% | - |
| 21.11.2024 | 25,24 | 25,40 | 25,04 | 25,35 | 0,44% | 9,00 |
| 20.11.2024 | 25,56 | 25,89 | 25,15 | 25,24 | -1,23% | 10,00 |
| 19.11.2024 | 25,49 | 25,94 | 25,25 | 25,56 | 0,27% | 50,00 |
| 18.11.2024 | 25,56 | 25,80 | 25,42 | 25,49 | -0,27% | - |
| 15.11.2024 | 26,00 | 26,03 | 25,55 | 25,56 | -1,71% | - |
| 14.11.2024 | 25,55 | 26,03 | 25,50 | 26,00 | 1,78% | - |
| 13.11.2024 | 25,59 | 25,64 | 25,42 | 25,55 | -0,16% | - |
| 12.11.2024 | 25,58 | 25,85 | 25,56 | 25,59 | 0,04% | 28,00 |
| 11.11.2024 | 25,78 | 25,78 | 25,40 | 25,58 | -0,78% | - |
| 08.11.2024 | 25,63 | 25,82 | 25,52 | 25,78 | 0,59% | - |
| 07.11.2024 | 25,63 | 25,63 | 25,35 | 25,63 | -0,02% | - |
| 06.11.2024 | 25,86 | 26,16 | 25,22 | 25,63 | -0,76% | - |
| 05.11.2024 | 25,19 | 25,96 | 25,19 | 25,83 | 2,54% | 4,00 |
| 04.11.2024 | 25,40 | 25,65 | 25,17 | 25,19 | -0,85% | - |
| 01.11.2024 | 25,12 | 25,91 | 25,12 | 25,40 | 1,13% | 17,00 |
| 31.10.2024 | 25,27 | 26,31 | 25,04 | 25,12 | 0,08% | 3,00 |
| 30.10.2024 | 25,32 | 25,84 | 24,90 | 25,10 | -0,89% | - |
| 29.10.2024 | 24,98 | 25,70 | 24,98 | 25,32 | 1,36% | - |
| 28.10.2024 | 25,11 | 25,11 | 24,73 | 24,98 | -0,50% | 2,00 |
| 25.10.2024 | 25,49 | 25,49 | 25,00 | 25,11 | -1,49% | - |
| 24.10.2024 | 25,57 | 25,66 | 25,40 | 25,49 | -0,31% | - |
| 23.10.2024 | 25,96 | 25,96 | 25,48 | 25,57 | -1,52% | 750,00 |
| 22.10.2024 | 26,27 | 26,27 | 25,64 | 25,96 | -1,18% | - |
| 21.10.2024 | 26,27 | 26,50 | 26,18 | 26,27 | 0,00% | - |
| 18.10.2024 | 26,17 | 26,35 | 25,99 | 26,27 | 0,38% | - |
| 17.10.2024 | 25,85 | 26,30 | 25,85 | 26,17 | 1,26% | - |
| 16.10.2024 | 25,90 | 25,91 | 25,47 | 25,85 | -0,75% | 377,00 |
| 15.10.2024 | 26,21 | 26,21 | 25,73 | 26,04 | -0,27% | - |
| 14.10.2024 | 26,13 | 26,27 | 25,92 | 26,11 | -0,08% | - |
| 11.10.2024 | 26,24 | 26,30 | 26,07 | 26,13 | -0,53% | - |
| 10.10.2024 | 26,07 | 26,27 | 26,00 | 26,27 | 0,77% | 220,00 |
| 09.10.2024 | 26,15 | 26,15 | 25,85 | 26,07 | -0,31% | - |
| 08.10.2024 | 25,89 | 26,24 | 25,84 | 26,15 | 1,00% | - |
| 07.10.2024 | 26,11 | 26,25 | 25,80 | 25,89 | -0,84% | - |
| 04.10.2024 | 25,76 | 26,34 | 25,72 | 26,11 | 1,36% | - |
| 03.10.2024 | 25,68 | 25,99 | 25,65 | 25,76 | 0,35% | 3,00 |
| 02.10.2024 | 26,06 | 26,10 | 25,58 | 25,67 | -0,25% | - |
| 01.10.2024 | 25,68 | 25,93 | 25,65 | 25,74 | 0,23% | 180,00 |
| 30.09.2024 | 25,75 | 26,09 | 25,51 | 25,68 | -0,29% | 398,00 |
| 27.09.2024 | 26,00 | 26,20 | 24,91 | 25,75 | -0,96% | 150,00 |
| 26.09.2024 | 26,25 | 26,64 | 25,90 | 26,00 | -1,55% | 100,00 |
| 25.09.2024 | 26,61 | 26,61 | 26,25 | 26,41 | -0,75% | - |
| 24.09.2024 | 26,69 | 26,83 | 26,52 | 26,61 | -0,30% | - |
| 23.09.2024 | 26,56 | 26,84 | 26,52 | 26,69 | 0,70% | - |
| 20.09.2024 | 26,74 | 27,07 | 26,20 | 26,51 | -0,86% | 45,00 |
| 19.09.2024 | 26,75 | 26,90 | 26,40 | 26,74 | -0,06% | - |
| 18.09.2024 | 26,77 | 26,89 | 26,60 | 26,75 | -0,06% | 150,00 |
| 17.09.2024 | 26,37 | 27,08 | 26,37 | 26,77 | 1,52% | 35,00 |
| 16.09.2024 | 26,45 | 26,67 | 26,11 | 26,37 | -0,81% | - |
| 13.09.2024 | 26,73 | 26,85 | 26,13 | 26,58 | -0,54% | 20,00 |
| 12.09.2024 | 26,90 | 27,03 | 26,51 | 26,73 | -0,47% | - |
| 11.09.2024 | 27,09 | 27,12 | 26,49 | 26,85 | -0,87% | 22,00 |
| 10.09.2024 | 27,01 | 27,16 | 26,62 | 27,09 | 0,30% | - |
| 09.09.2024 | 26,93 | 27,10 | 26,82 | 27,01 | 0,86% | 111,00 |
| 06.09.2024 | 26,93 | 26,99 | 26,51 | 26,78 | -0,56% | - |
| 05.09.2024 | 26,82 | 27,16 | 26,82 | 26,93 | 0,41% | - |
| 04.09.2024 | 26,95 | 27,11 | 26,64 | 26,82 | -0,48% | - |
| 03.09.2024 | 26,91 | 27,18 | 26,91 | 26,95 | 0,15% | - |
| 02.09.2024 | 27,00 | 27,00 | 26,83 | 26,91 | -0,33% | 9,00 |
| 30.08.2024 | 26,97 | 27,09 | 26,89 | 27,00 | 0,09% | - |
| 29.08.2024 | 26,79 | 27,19 | 26,79 | 26,97 | 0,67% | 50,00 |
| 28.08.2024 | 26,92 | 27,02 | 26,63 | 26,79 | -0,46% | - |
| 27.08.2024 | 26,91 | 26,92 | 26,76 | 26,92 | 1,22% | 102,00 |
| 26.08.2024 | 26,93 | 27,04 | 26,53 | 26,59 | -0,67% | - |
| 22.08.2024 | 27,08 | 27,12 | 26,55 | 26,77 | 0,02% | - |
| 21.08.2024 | 26,93 | 26,94 | 26,60 | 26,77 | 0,68% | - |
| 20.08.2024 | 26,59 | 26,77 | 26,46 | 26,59 | 0,00% | - |
| 19.08.2024 | 26,21 | 26,82 | 26,21 | 26,59 | 1,43% | - |
| 16.08.2024 | 26,32 | 26,44 | 26,09 | 26,21 | -0,42% | - |
| 15.08.2024 | 26,33 | 26,49 | 26,15 | 26,32 | 1,23% | - |
| 14.08.2024 | 25,63 | 26,21 | 25,63 | 26,00 | 1,46% | - |
| 13.08.2024 | 25,45 | 25,66 | 25,17 | 25,63 | 0,69% | 474,00 |
| 12.08.2024 | 25,59 | 25,59 | 25,28 | 25,45 | -0,53% | - |
| 09.08.2024 | 25,51 | 25,60 | 24,90 | 25,59 | 0,29% | - |
| 08.08.2024 | 24,85 | 25,65 | 24,85 | 25,51 | 2,68% | - |
| 07.08.2024 | 25,65 | 25,84 | 24,80 | 24,85 | 2,22% | - |
| 06.08.2024 | 25,61 | 25,61 | 23,83 | 24,31 | -5,26% | 81,00 |
| 05.08.2024 | 25,61 | 26,17 | 24,21 | 25,66 | 0,20% | 166,00 |
| 02.08.2024 | 25,61 | 26,05 | 25,41 | 25,61 | 0,00% | - |
| 01.08.2024 | 25,81 | 25,81 | 25,12 | 25,61 | 0,00% | 230,00 |
| 31.07.2024 | 25,35 | 26,38 | 25,09 | 25,61 | 1,01% | - |
| 30.07.2024 | 25,30 | 25,39 | 25,11 | 25,35 | 0,30% | - |
| 29.07.2024 | 25,37 | 25,82 | 25,15 | 25,28 | -0,35% | 300,00 |
| 26.07.2024 | 25,10 | 25,50 | 25,10 | 25,37 | 1,08% | - |
| 25.07.2024 | 24,85 | 25,61 | 24,85 | 25,10 | 0,99% | 9,00 |
| 24.07.2024 | 25,19 | 25,37 | 24,85 | 24,85 | -1,33% | 37,00 |
| 23.07.2024 | 24,76 | 25,23 | 24,76 | 25,19 | 1,74% | 40,00 |
| 22.07.2024 | 24,51 | 24,98 | 24,51 | 24,76 | 1,02% | - |
| 19.07.2024 | 24,75 | 24,75 | 24,44 | 24,51 | -0,99% | 100,00 |
| 18.07.2024 | 25,24 | 25,24 | 24,67 | 24,75 | -1,94% | 13,00 |
| 17.07.2024 | 24,56 | 25,40 | 24,41 | 25,24 | 2,79% | - |
| 16.07.2024 | 24,60 | 24,60 | 24,45 | 24,56 | -0,18% | - |
| 15.07.2024 | 24,59 | 24,87 | 24,52 | 24,60 | 0,06% | - |
| 12.07.2024 | 24,50 | 24,85 | 24,46 | 24,59 | 0,37% | - |
| 11.07.2024 | 24,33 | 24,84 | 24,33 | 24,50 | 0,70% | 268,00 |
| 10.07.2024 | 24,19 | 24,46 | 24,19 | 24,33 | 0,58% | - |
| 09.07.2024 | 24,13 | 24,38 | 24,01 | 24,19 | 0,23% | - |
| 08.07.2024 | 24,38 | 24,43 | 24,13 | 24,13 | -1,01% | - |
| 05.07.2024 | 24,27 | 24,43 | 24,27 | 24,38 | 0,45% | - |