24,085€
-0,88%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |