31,235€
1,68%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 30,65 | 31,93 | 30,65 | 31,04 | 1,03% | - |
| 09.03.2026 | 30,74 | 31,19 | 30,36 | 30,72 | 0,85% | 1.425,00 |
| 06.03.2026 | 30,99 | 31,56 | 30,06 | 30,46 | -1,09% | - |
| 05.03.2026 | 30,93 | 30,98 | 30,30 | 30,80 | -0,37% | - |
| 04.03.2026 | 30,68 | 31,31 | 30,31 | 30,91 | 1,13% | 163,00 |
| 03.03.2026 | 31,35 | 31,90 | 30,40 | 30,57 | -2,61% | - |
| 02.03.2026 | 31,50 | 31,75 | 31,00 | 31,39 | -0,51% | 44,00 |
| 27.02.2026 | 31,03 | 32,34 | 30,98 | 31,55 | 1,14% | 500,00 |
| 26.02.2026 | 31,32 | 31,35 | 30,11 | 31,19 | -1,03% | 100,00 |
| 25.02.2026 | 31,23 | 31,82 | 30,63 | 31,52 | 0,93% | 100,00 |
| 24.02.2026 | 31,42 | 32,64 | 31,23 | 31,23 | -0,54% | 162,00 |
| 23.02.2026 | 31,54 | 31,63 | 31,39 | 31,40 | -0,66% | - |
| 20.02.2026 | 31,62 | 31,98 | 30,43 | 31,61 | -0,06% | 251,00 |
| 19.02.2026 | 31,77 | 31,99 | 31,50 | 31,63 | 1,01% | 757,00 |
| 18.02.2026 | 31,82 | 33,02 | 31,28 | 31,31 | 0,80% | 29,00 |
| 17.02.2026 | 30,23 | 31,19 | 30,23 | 31,06 | 2,61% | 9,00 |
| 16.02.2026 | 30,52 | 30,56 | 29,49 | 30,27 | -2,13% | 100,00 |
| 13.02.2026 | 30,83 | 31,24 | 30,68 | 30,93 | 1,11% | 1.941,00 |
| 12.02.2026 | 30,83 | 31,09 | 30,47 | 30,59 | 0,49% | 210,00 |
| 11.02.2026 | 30,24 | 30,49 | 30,24 | 30,44 | 0,08% | 200,00 |
| 10.02.2026 | 29,97 | 30,47 | 29,56 | 30,42 | 1,91% | 3,00 |
| 09.02.2026 | 29,94 | 29,96 | 29,26 | 29,85 | -1,08% | 286,00 |
| 06.02.2026 | 29,78 | 30,22 | 29,62 | 30,17 | 0,55% | 226,00 |
| 05.02.2026 | 29,80 | 30,44 | 29,80 | 30,01 | 0,35% | 38,00 |
| 04.02.2026 | 29,39 | 30,19 | 28,68 | 29,90 | 2,05% | 508,00 |
| 03.02.2026 | 29,59 | 29,90 | 28,76 | 29,30 | -0,32% | 171,00 |
| 02.02.2026 | 28,72 | 29,47 | 28,72 | 29,40 | 1,85% | - |
| 30.01.2026 | 28,75 | 28,86 | 27,28 | 28,86 | 0,42% | - |
| 29.01.2026 | 28,09 | 28,83 | 27,56 | 28,74 | 2,88% | 1.838,00 |
| 28.01.2026 | 27,98 | 28,04 | 27,57 | 27,94 | -0,41% | 180,00 |
| 27.01.2026 | 27,79 | 28,12 | 27,50 | 28,05 | 0,77% | - |
| 26.01.2026 | 27,38 | 27,91 | 27,26 | 27,84 | 1,62% | 1.000,00 |
| 23.01.2026 | 27,31 | 27,55 | 27,03 | 27,39 | 0,44% | 800,00 |
| 22.01.2026 | 27,34 | 27,38 | 26,92 | 27,27 | -0,37% | - |
| 21.01.2026 | 27,22 | 27,41 | 26,12 | 27,37 | 1,33% | 3,00 |
| 20.01.2026 | 27,65 | 27,65 | 26,66 | 27,01 | -2,30% | - |
| 19.01.2026 | 27,75 | 27,89 | 27,65 | 27,65 | 0,55% | 2,00 |
| 16.01.2026 | 27,82 | 27,82 | 27,19 | 27,50 | -1,56% | - |
| 15.01.2026 | 27,93 | 28,36 | 27,83 | 27,93 | -0,14% | 940,00 |
| 14.01.2026 | 27,16 | 28,10 | 27,16 | 27,97 | 2,91% | 50,00 |
| 13.01.2026 | 27,68 | 27,68 | 26,45 | 27,18 | -2,46% | 200,00 |
| 12.01.2026 | 27,51 | 28,30 | 27,26 | 27,87 | -0,45% | 250,00 |
| 09.01.2026 | 27,89 | 28,03 | 27,54 | 27,99 | -0,18% | 970,00 |
| 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% | - |