27,075€
-1,22%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,38 | 27,76 | 27,03 | 27,08 | -1,22% | 60,00 |
| 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 |
| 01.04.2025 | 27,25 | 27,99 | 27,25 | 27,48 | 0,77% | 1.465,00 |
| 31.03.2025 | 27,32 | 27,43 | 27,13 | 27,27 | -0,26% | - |
| 28.03.2025 | 27,67 | 28,05 | 27,08 | 27,34 | -1,83% | - |
| 27.03.2025 | 27,75 | 28,11 | 27,63 | 27,85 | 0,27% | - |
| 26.03.2025 | 28,09 | 28,09 | 27,65 | 27,78 | -1,21% | 10,00 |
| 25.03.2025 | 27,91 | 28,12 | 27,74 | 28,12 | 0,66% | - |
| 24.03.2025 | 28,10 | 28,10 | 27,91 | 27,93 | -0,68% | 652,00 |
| 21.03.2025 | 28,04 | 28,35 | 27,86 | 28,12 | 0,21% | 12,00 |
| 20.03.2025 | 27,92 | 28,14 | 27,92 | 28,06 | 0,41% | 1.100,00 |
| 19.03.2025 | 27,46 | 27,98 | 27,46 | 27,95 | 1,69% | - |
| 18.03.2025 | 27,73 | 27,73 | 27,27 | 27,48 | -1,01% | - |
| 17.03.2025 | 27,34 | 27,80 | 27,24 | 27,76 | 1,54% | 1.000,00 |
| 14.03.2025 | 27,58 | 27,61 | 27,23 | 27,34 | -0,89% | - |
| 13.03.2025 | 27,49 | 28,02 | 27,33 | 27,59 | 0,35% | 3,00 |
| 12.03.2025 | 27,29 | 27,93 | 27,29 | 27,49 | 0,79% | - |
| 11.03.2025 | 27,66 | 27,89 | 27,06 | 27,28 | -1,36% | - |
| 10.03.2025 | 27,89 | 27,89 | 27,43 | 27,65 | -0,86% | - |
| 07.03.2025 | 27,48 | 28,13 | 27,48 | 27,89 | 1,51% | - |
| 06.03.2025 | 27,54 | 27,92 | 27,44 | 27,48 | -0,24% | 60,00 |
| 05.03.2025 | 27,89 | 28,24 | 27,49 | 27,54 | -1,24% | 1.200,00 |
| 04.03.2025 | 27,98 | 28,45 | 27,76 | 27,89 | -0,34% | 52,00 |
| 03.03.2025 | 27,51 | 28,37 | 27,51 | 27,98 | 1,73% | 700,00 |
| 28.02.2025 | 27,37 | 27,99 | 27,29 | 27,51 | 0,51% | 210,00 |
| 27.02.2025 | 27,35 | 27,57 | 26,90 | 27,37 | 0,05% | 800,00 |
| 26.02.2025 | 27,50 | 27,64 | 27,16 | 27,35 | 1,28% | 60,00 |
| 25.02.2025 | 26,68 | 27,36 | 26,68 | 27,01 | 1,09% | - |
| 24.02.2025 | 26,76 | 26,91 | 26,64 | 26,72 | -0,17% | 3,00 |
| 21.02.2025 | 26,42 | 26,87 | 26,42 | 26,76 | 1,31% | 318,00 |
| 20.02.2025 | 26,45 | 26,71 | 26,40 | 26,42 | -0,15% | - |
| 19.02.2025 | 26,49 | 26,49 | 26,27 | 26,46 | -0,13% | - |
| 18.02.2025 | 26,41 | 26,75 | 26,27 | 26,49 | 0,30% | 192,00 |
| 17.02.2025 | 25,80 | 26,49 | 25,80 | 26,41 | 2,36% | - |
| 14.02.2025 | 25,99 | 26,04 | 25,76 | 25,80 | -0,71% | - |
| 13.02.2025 | 25,61 | 26,30 | 25,61 | 25,99 | 1,50% | - |
| 12.02.2025 | 26,06 | 26,06 | 25,52 | 25,60 | -1,77% | - |
| 11.02.2025 | 26,11 | 26,22 | 26,05 | 26,06 | -0,21% | 39,00 |
| 10.02.2025 | 26,44 | 26,51 | 26,10 | 26,12 | -1,25% | - |
| 07.02.2025 | 26,42 | 26,46 | 26,22 | 26,45 | 0,08% | 508,00 |
| 06.02.2025 | 25,93 | 26,46 | 25,93 | 26,43 | 1,91% | - |
| 05.02.2025 | 25,85 | 26,01 | 25,65 | 25,93 | 0,33% | - |
| 04.02.2025 | 25,95 | 25,95 | 25,57 | 25,85 | -0,40% | - |
| 03.02.2025 | 25,85 | 26,18 | 25,71 | 25,95 | -0,12% | 19,00 |
| 31.01.2025 | 26,12 | 26,36 | 25,89 | 25,98 | -0,44% | 20,00 |
| 30.01.2025 | 25,43 | 26,60 | 25,43 | 26,10 | 2,74% | 510,00 |
| 29.01.2025 | 25,63 | 25,70 | 25,05 | 25,40 | -0,76% | - |
| 28.01.2025 | 25,62 | 25,73 | 25,56 | 25,60 | 1,87% | 4,00 |
| 27.01.2025 | 24,74 | 25,30 | 24,74 | 25,13 | 1,66% | 220,00 |
| 24.01.2025 | 24,76 | 24,91 | 24,66 | 24,72 | -0,06% | 13,00 |
| 23.01.2025 | 24,80 | 24,81 | 24,66 | 24,73 | -0,16% | - |
| 22.01.2025 | 25,03 | 25,06 | 24,76 | 24,77 | -0,96% | 38,00 |
| 21.01.2025 | 25,23 | 25,23 | 24,94 | 25,01 | -0,75% | 670,00 |
| 20.01.2025 | 25,23 | 25,41 | 24,95 | 25,20 | -0,02% | 600,00 |
| 17.01.2025 | 25,29 | 25,31 | 25,15 | 25,21 | -0,18% | - |
| 16.01.2025 | 25,49 | 25,49 | 25,07 | 25,25 | -0,82% | 100,00 |
| 15.01.2025 | 25,23 | 25,50 | 25,23 | 25,46 | 1,03% | 400,00 |
| 14.01.2025 | 25,66 | 25,67 | 25,17 | 25,20 | -1,68% | 100,00 |
| 13.01.2025 | 25,50 | 25,73 | 25,38 | 25,63 | 0,63% | - |
| 10.01.2025 | 25,36 | 25,53 | 25,27 | 25,47 | -0,04% | - |
| 09.01.2025 | 25,57 | 25,57 | 25,38 | 25,48 | -0,23% | 2,00 |
| 08.01.2025 | 25,24 | 25,64 | 25,24 | 25,54 | 1,29% | - |
| 07.01.2025 | 25,45 | 25,79 | 25,14 | 25,22 | -0,81% | 7,00 |
| 06.01.2025 | 25,70 | 26,01 | 25,38 | 25,42 | -0,97% | 2,00 |
| 03.01.2025 | 25,61 | 25,88 | 25,50 | 25,67 | 0,35% | 3,00 |
| 02.01.2025 | 25,17 | 25,75 | 25,15 | 25,58 | 1,71% | 50,00 |
| 30.12.2024 | 25,32 | 25,59 | 25,10 | 25,15 | -0,71% | - |
| 27.12.2024 | 25,17 | 25,55 | 25,17 | 25,33 | 0,66% | 280,00 |
| 23.12.2024 | 25,18 | 25,27 | 24,87 | 25,17 | 0,06% | 310,00 |
| 20.12.2024 | 24,95 | 25,78 | 24,95 | 25,15 | 0,80% | - |
| 19.12.2024 | 25,53 | 25,53 | 24,82 | 24,95 | -2,27% | - |
| 18.12.2024 | 25,27 | 25,73 | 25,27 | 25,53 | 1,05% | 2,00 |
| 17.12.2024 | 25,22 | 25,51 | 25,07 | 25,27 | 0,18% | 2,00 |
| 16.12.2024 | 25,62 | 25,64 | 25,22 | 25,22 | -1,54% | 4,00 |
| 13.12.2024 | 25,76 | 25,87 | 25,42 | 25,62 | -0,54% | 70,00 |
| 12.12.2024 | 25,75 | 25,91 | 25,66 | 25,76 | 0,04% | - |
| 11.12.2024 | 25,69 | 25,91 | 25,66 | 25,75 | 0,23% | 265,00 |
| 10.12.2024 | 25,80 | 25,82 | 25,66 | 25,69 | -0,41% | - |
| 09.12.2024 | 25,79 | 26,16 | 25,56 | 25,79 | 0,02% | - |
| 06.12.2024 | 25,90 | 26,14 | 25,79 | 25,79 | -0,44% | - |
| 05.12.2024 | 25,98 | 26,57 | 25,72 | 25,90 | -0,29% | - |
| 04.12.2024 | 26,29 | 26,33 | 25,96 | 25,98 | -1,20% | - |
| 03.12.2024 | 25,49 | 26,53 | 25,49 | 26,29 | 0,38% | - |
| 02.12.2024 | 25,70 | 26,51 | 25,70 | 26,19 | 1,93% | - |
| 29.11.2024 | 25,49 | 25,81 | 25,49 | 25,70 | 0,82% | - |
| 28.11.2024 | 25,42 | 25,87 | 25,39 | 25,49 | 0,28% | - |
| 27.11.2024 | 25,67 | 25,71 | 25,38 | 25,42 | -0,97% | - |
| 26.11.2024 | 25,68 | 25,88 | 25,49 | 25,67 | -0,04% | - |
| 25.11.2024 | 25,38 | 25,73 | 25,38 | 25,68 | 1,18% | 6,00 |
| 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% | - |