27,745€
-1,05%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 27,89 | 27,89 | 27,54 | 27,73 | -1,12% | - |
| 08.01.2026 | 27,06 | 28,08 | 27,06 | 28,04 | 3,41% | 1.114,00 |
| 07.01.2026 | 27,21 | 27,24 | 26,76 | 27,12 | 0,02% | - |
| 06.01.2026 | 26,52 | 27,17 | 26,51 | 27,11 | 1,97% | 1.300,00 |
| 05.01.2026 | 26,46 | 26,91 | 26,46 | 26,59 | 1,78% | 21,00 |
| 02.01.2026 | 26,17 | 26,17 | 26,10 | 26,12 | -0,91% | - |
| 30.12.2025 | 26,50 | 26,50 | 25,52 | 26,36 | -0,90% | 21,00 |
| 29.12.2025 | 26,42 | 26,93 | 26,42 | 26,60 | 2,31% | - |
| 23.12.2025 | 25,30 | 26,40 | 25,30 | 26,00 | 2,24% | 477,00 |
| 22.12.2025 | 24,91 | 25,56 | 24,91 | 25,43 | 0,91% | 1,00 |
| 19.12.2025 | 25,09 | 25,33 | 24,00 | 25,20 | 0,52% | 200,00 |
| 18.12.2025 | 24,30 | 25,10 | 24,24 | 25,07 | 2,47% | 8,00 |
| 17.12.2025 | 24,77 | 24,78 | 24,44 | 24,47 | -0,16% | - |
| 16.12.2025 | 24,44 | 24,92 | 24,41 | 24,51 | -0,10% | - |
| 15.12.2025 | 24,16 | 24,80 | 24,16 | 24,53 | 1,11% | - |
| 12.12.2025 | 24,54 | 24,54 | 24,17 | 24,26 | -1,06% | 250,00 |
| 11.12.2025 | 24,57 | 24,63 | 24,37 | 24,52 | 0,10% | 150,00 |
| 10.12.2025 | 24,50 | 24,63 | 24,45 | 24,50 | -0,08% | - |
| 09.12.2025 | 24,38 | 24,83 | 24,38 | 24,52 | 0,78% | - |
| 08.12.2025 | 24,56 | 24,74 | 24,26 | 24,33 | -0,80% | - |
| 05.12.2025 | 24,47 | 24,65 | 24,22 | 24,52 | -0,04% | - |
| 04.12.2025 | 24,41 | 24,75 | 24,40 | 24,53 | 0,68% | 2,00 |
| 03.12.2025 | 24,67 | 24,67 | 24,32 | 24,37 | -1,08% | - |
| 02.12.2025 | 24,76 | 24,82 | 24,57 | 24,63 | -1,04% | 60,00 |
| 01.12.2025 | 24,78 | 25,49 | 24,76 | 24,89 | 0,42% | - |
| 28.11.2025 | 24,95 | 25,12 | 24,70 | 24,79 | -0,48% | - |
| 27.11.2025 | 25,02 | 25,02 | 24,67 | 24,91 | 0,16% | - |
| 26.11.2025 | 24,99 | 25,14 | 24,86 | 24,87 | 0,26% | - |
| 25.11.2025 | 24,23 | 24,98 | 24,23 | 24,80 | 0,61% | - |
| 24.11.2025 | 24,65 | 24,65 | 24,58 | 24,65 | 0,86% | - |
| 21.11.2025 | 24,43 | 24,77 | 23,21 | 24,44 | 1,41% | 75,00 |
| 20.11.2025 | 24,42 | 24,72 | 24,01 | 24,10 | -1,17% | - |
| 19.11.2025 | 24,17 | 24,69 | 24,17 | 24,39 | 0,95% | 85,00 |
| 18.11.2025 | 24,23 | 24,24 | 23,48 | 24,16 | -0,78% | - |
| 17.11.2025 | 24,34 | 24,42 | 24,11 | 24,35 | -0,53% | 2,00 |
| 14.11.2025 | 24,22 | 24,82 | 24,22 | 24,48 | 0,78% | 800,00 |
| 13.11.2025 | 24,13 | 24,48 | 24,08 | 24,29 | 0,39% | - |
| 12.11.2025 | 23,94 | 24,20 | 23,94 | 24,19 | 2,26% | 90,00 |
| 11.11.2025 | 23,59 | 23,82 | 23,52 | 23,66 | 0,15% | - |
| 10.11.2025 | 23,48 | 23,63 | 23,32 | 23,62 | 0,32% | - |
| 07.11.2025 | 23,37 | 23,76 | 23,16 | 23,55 | 0,11% | - |
| 06.11.2025 | 23,81 | 23,81 | 23,43 | 23,52 | -1,45% | - |
| 05.11.2025 | 23,61 | 23,88 | 23,52 | 23,87 | 0,85% | 27,00 |
| 04.11.2025 | 23,36 | 24,08 | 23,36 | 23,67 | 0,57% | - |
| 03.11.2025 | 23,34 | 23,53 | 23,28 | 23,53 | 0,71% | - |
| 31.10.2025 | 23,03 | 23,44 | 23,03 | 23,37 | 1,63% | 100,00 |
| 30.10.2025 | 24,03 | 24,34 | 22,82 | 22,99 | -4,15% | 578,00 |
| 29.10.2025 | 24,43 | 24,43 | 23,89 | 23,99 | -1,66% | - |
| 28.10.2025 | 24,51 | 24,51 | 24,21 | 24,39 | -0,41% | 2,00 |
| 27.10.2025 | 24,09 | 24,88 | 24,09 | 24,49 | 1,37% | 100,00 |
| 24.10.2025 | 24,34 | 24,34 | 24,05 | 24,16 | -0,58% | - |
| 23.10.2025 | 24,57 | 24,57 | 24,21 | 24,30 | -0,27% | - |
| 22.10.2025 | 24,29 | 24,40 | 24,25 | 24,37 | 0,41% | - |
| 21.10.2025 | 24,15 | 24,35 | 24,11 | 24,27 | 0,48% | - |
| 20.10.2025 | 24,11 | 24,20 | 23,96 | 24,15 | 0,31% | - |
| 17.10.2025 | 24,04 | 24,10 | 23,84 | 24,08 | 0,50% | 3,00 |
| 16.10.2025 | 24,07 | 24,16 | 23,87 | 23,96 | -0,54% | - |
| 15.10.2025 | 24,05 | 24,09 | 23,90 | 24,09 | 0,31% | - |
| 14.10.2025 | 24,07 | 24,17 | 23,89 | 24,01 | -0,08% | 123,00 |
| 13.10.2025 | 23,84 | 24,05 | 23,78 | 24,03 | 0,97% | 8,00 |
| 10.10.2025 | 24,52 | 24,52 | 23,66 | 23,80 | -3,07% | 21,00 |
| 09.10.2025 | 24,78 | 24,78 | 24,23 | 24,56 | -0,89% | 150,00 |
| 08.10.2025 | 24,55 | 24,79 | 24,55 | 24,78 | 0,53% | - |
| 07.10.2025 | 24,68 | 24,88 | 24,58 | 24,65 | -1,10% | 23,00 |
| 06.10.2025 | 24,69 | 25,02 | 24,61 | 24,92 | 0,87% | - |
| 03.10.2025 | 24,96 | 24,96 | 24,49 | 24,71 | -0,74% | 300,00 |
| 02.10.2025 | 24,76 | 24,96 | 24,76 | 24,89 | 0,18% | 108,00 |
| 01.10.2025 | 24,67 | 24,99 | 24,47 | 24,85 | 0,16% | - |
| 30.09.2025 | 24,62 | 25,50 | 24,56 | 24,81 | 1,14% | - |
| 29.09.2025 | 24,59 | 24,61 | 24,52 | 24,53 | -1,53% | - |
| 26.09.2025 | 25,18 | 25,43 | 24,91 | 24,91 | -0,76% | - |
| 25.09.2025 | 25,32 | 25,57 | 25,05 | 25,10 | -1,36% | 4,00 |
| 24.09.2025 | 25,49 | 25,59 | 25,30 | 25,44 | -0,20% | 1,00 |
| 23.09.2025 | 25,65 | 25,65 | 25,49 | 25,49 | -0,62% | - |
| 22.09.2025 | 25,85 | 25,85 | 25,57 | 25,65 | -0,72% | - |
| 19.09.2025 | 25,78 | 25,89 | 25,64 | 25,84 | 0,16% | 47,00 |
| 18.09.2025 | 25,97 | 25,97 | 25,60 | 25,80 | 0,29% | - |
| 17.09.2025 | 25,62 | 25,72 | 25,53 | 25,72 | 0,14% | 7,00 |
| 16.09.2025 | 26,08 | 26,08 | 25,66 | 25,69 | -1,02% | 40,00 |
| 15.09.2025 | 25,93 | 25,95 | 25,93 | 25,95 | 0,23% | - |
| 12.09.2025 | 26,28 | 26,28 | 25,85 | 25,89 | -0,65% | 40,00 |
| 11.09.2025 | 26,29 | 26,29 | 25,99 | 26,06 | -0,84% | - |
| 10.09.2025 | 26,18 | 26,38 | 26,18 | 26,28 | 0,82% | - |
| 09.09.2025 | 25,83 | 26,19 | 25,83 | 26,07 | 1,46% | 7,00 |
| 08.09.2025 | 26,37 | 26,98 | 25,60 | 25,69 | -2,58% | 21,00 |
| 05.09.2025 | 26,11 | 26,53 | 26,11 | 26,37 | 0,92% | 1,00 |
| 04.09.2025 | 26,14 | 26,33 | 26,08 | 26,13 | -0,02% | - |
| 03.09.2025 | 25,99 | 26,16 | 25,97 | 26,14 | 0,58% | - |
| 02.09.2025 | 25,91 | 26,09 | 25,86 | 25,99 | 0,37% | - |
| 01.09.2025 | 25,49 | 25,92 | 25,49 | 25,89 | 1,49% | - |
| 29.08.2025 | 25,83 | 26,00 | 25,50 | 25,51 | -1,22% | - |
| 28.08.2025 | 25,72 | 25,91 | 25,72 | 25,83 | 0,43% | - |
| 27.08.2025 | 25,74 | 25,74 | 25,55 | 25,72 | -0,06% | - |
| 26.08.2025 | 26,24 | 26,24 | 25,61 | 25,73 | -1,94% | 1,00 |
| 25.08.2025 | 26,28 | 26,29 | 26,08 | 26,24 | -0,17% | 41,00 |
| 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 |