37,390€
1,11%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 38,95 | 39,01 | 38,40 | 38,63 | 4,45% | - |
| 04.11.2026 | 37,00 | 37,25 | 36,74 | 36,98 | -0,18% | - |
| 03.11.2026 | 36,99 | 37,05 | 36,98 | 37,05 | -1,21% | - |
| 02.11.2026 | 37,73 | 37,79 | 37,40 | 37,50 | 0,85% | - |
| 30.10.2026 | 37,47 | 37,76 | 35,55 | 37,19 | 0,94% | - |
| 29.10.2026 | 36,35 | 37,81 | 36,34 | 36,84 | 2,36% | 832,00 |
| 28.10.2026 | 35,91 | 36,16 | 35,64 | 35,99 | -1,57% | 2,00 |
| 27.10.2026 | 36,22 | 36,84 | 36,15 | 36,57 | 0,25% | 1,00 |
| 26.10.2026 | 36,62 | 36,78 | 36,14 | 36,48 | 1,14% | 271,00 |
| 23.10.2026 | 36,20 | 36,27 | 36,00 | 36,07 | -0,12% | 700,00 |
| 22.10.2026 | 35,95 | 36,20 | 35,85 | 36,11 | 1,29% | - |
| 21.10.2026 | 35,80 | 35,81 | 35,41 | 35,65 | 0,44% | - |
| 20.10.2026 | 35,40 | 35,58 | 35,33 | 35,50 | 2,34% | - |
| 19.10.2026 | 35,28 | 35,29 | 34,68 | 34,69 | -0,47% | 12,00 |
| 16.10.2026 | 35,38 | 35,39 | 34,85 | 34,85 | -1,09% | - |
| 15.10.2026 | 34,66 | 35,39 | 34,54 | 35,24 | 5,04% | - |
| 14.10.2026 | 33,29 | 33,85 | 33,14 | 33,55 | -0,40% | - |
| 13.10.2026 | 33,85 | 33,85 | 33,55 | 33,68 | 2,00% | - |
| 12.10.2026 | 33,03 | 33,03 | 33,02 | 33,02 | 0,84% | - |
| 09.10.2026 | 32,74 | 33,05 | 32,66 | 32,75 | 0,72% | - |
| 08.10.2026 | 32,71 | 32,84 | 32,50 | 32,51 | 0,25% | - |
| 07.10.2026 | 32,33 | 32,65 | 32,33 | 32,43 | 0,56% | - |
| 06.10.2026 | 32,20 | 32,43 | 32,20 | 32,25 | 1,54% | - |
| 05.10.2026 | 31,85 | 31,96 | 31,63 | 31,76 | -1,34% | - |
| 02.10.2026 | 31,82 | 32,19 | 31,69 | 32,19 | 0,88% | - |
| 01.10.2026 | 31,93 | 31,98 | 31,53 | 31,91 | -1,79% | - |
| 30.09.2026 | 32,48 | 32,61 | 32,40 | 32,49 | 0,53% | - |
| 29.09.2026 | 32,14 | 32,33 | 32,01 | 32,32 | -2,69% | - |
| 28.09.2026 | 33,20 | 33,23 | 32,94 | 33,22 | 0,29% | - |
| 25.09.2026 | 33,16 | 33,19 | 33,03 | 33,12 | 1,46% | 472,00 |
| 24.09.2026 | 32,79 | 32,80 | 32,54 | 32,65 | -1,83% | - |
| 23.09.2026 | 33,37 | 33,37 | 33,26 | 33,26 | 0,57% | - |
| 22.09.2026 | 33,15 | 33,15 | 33,07 | 33,07 | -0,06% | - |
| 21.09.2026 | 33,22 | 33,25 | 33,08 | 33,09 | 0,12% | - |
| 18.09.2026 | 33,24 | 33,27 | 32,88 | 33,05 | -0,74% | - |
| 17.09.2026 | 33,15 | 33,41 | 33,13 | 33,29 | 1,45% | - |
| 16.09.2026 | 32,50 | 32,83 | 32,45 | 32,82 | 0,78% | - |
| 15.09.2026 | 32,83 | 32,95 | 32,53 | 32,56 | 1,81% | 30,00 |
| 14.09.2026 | 32,09 | 32,20 | 31,93 | 31,98 | 0,76% | - |
| 11.09.2026 | 31,68 | 31,80 | 31,60 | 31,74 | 0,91% | - |
| 10.09.2026 | 31,66 | 31,68 | 31,37 | 31,46 | 0,77% | - |
| 09.09.2026 | 31,63 | 31,67 | 31,18 | 31,22 | -3,16% | - |
| 08.09.2026 | 32,36 | 32,46 | 32,04 | 32,24 | 0,23% | - |
| 07.09.2026 | 31,86 | 32,36 | 31,84 | 32,16 | 0,83% | - |
| 04.09.2026 | 31,63 | 31,95 | 31,53 | 31,90 | -1,62% | - |
| 03.09.2026 | 32,36 | 32,56 | 32,13 | 32,42 | 2,19% | 100,00 |
| 02.09.2026 | 31,52 | 31,80 | 31,43 | 31,73 | 0,60% | 200,00 |
| 01.09.2026 | 31,59 | 31,67 | 31,53 | 31,54 | 1,19% | - |
| 31.08.2026 | 31,18 | 31,20 | 30,96 | 31,17 | -0,18% | - |
| 28.08.2026 | 31,31 | 31,34 | 31,13 | 31,22 | -0,40% | - |
| 27.08.2026 | 31,17 | 31,48 | 31,15 | 31,35 | -0,85% | - |
| 26.08.2026 | 31,70 | 31,75 | 31,56 | 31,62 | 1,62% | - |
| 25.08.2026 | 31,26 | 31,38 | 31,11 | 31,11 | -0,19% | - |
| 24.08.2026 | 31,29 | 31,37 | 31,12 | 31,17 | 0,99% | - |
| 21.08.2026 | 31,00 | 31,08 | 30,80 | 30,87 | -1,78% | - |
| 20.08.2026 | 31,36 | 31,43 | 31,29 | 31,43 | 0,10% | - |
| 19.08.2026 | 30,99 | 31,48 | 30,97 | 31,40 | 1,90% | - |
| 18.08.2026 | 30,80 | 30,92 | 30,75 | 30,81 | 3,16% | 2,00 |
| 17.08.2026 | 29,95 | 30,01 | 29,86 | 29,87 | -2,29% | - |
| 14.08.2026 | 30,63 | 30,67 | 30,52 | 30,57 | 0,72% | 225,00 |
| 13.08.2026 | 30,30 | 30,42 | 30,11 | 30,35 | -0,02% | - |
| 12.08.2026 | 29,97 | 30,43 | 29,96 | 30,35 | 0,55% | - |
| 11.08.2026 | 30,15 | 30,19 | 30,15 | 30,19 | 0,15% | - |
| 10.08.2026 | 30,44 | 30,62 | 30,14 | 30,14 | 0,13% | - |
| 07.08.2026 | 30,14 | 30,63 | 30,02 | 30,10 | 1,19% | - |
| 06.08.2026 | 29,58 | 29,83 | 29,56 | 29,75 | 3,08% | - |
| 05.08.2026 | 29,10 | 29,11 | 28,85 | 28,86 | -0,62% | - |
| 04.08.2026 | 29,20 | 29,29 | 28,57 | 29,04 | -1,53% | 359,00 |
| 03.08.2026 | 29,79 | 30,05 | 29,23 | 29,49 | -1,16% | 336,00 |
| 31.07.2026 | 29,67 | 30,09 | 29,64 | 29,83 | -0,75% | - |
| 30.07.2026 | 30,34 | 30,67 | 29,86 | 30,06 | -2,64% | - |
| 29.07.2026 | 31,45 | 31,61 | 30,36 | 30,87 | 0,32% | - |
| 28.07.2026 | 30,82 | 30,90 | 30,61 | 30,77 | 0,24% | - |
| 27.07.2026 | 31,02 | 31,05 | 30,64 | 30,70 | 0,90% | 4,00 |
| 24.07.2026 | 30,24 | 30,51 | 30,11 | 30,42 | 3,19% | 104,00 |
| 23.07.2026 | 29,33 | 29,61 | 29,33 | 29,48 | -1,55% | - |
| 22.07.2026 | 29,92 | 30,03 | 29,57 | 29,95 | -0,23% | 3,00 |
| 21.07.2026 | 29,97 | 30,45 | 29,78 | 30,02 | 0,45% | 866,00 |
| 20.07.2026 | 29,91 | 29,91 | 29,88 | 29,88 | 0,56% | - |
| 17.07.2026 | 29,34 | 29,83 | 29,24 | 29,72 | 3,39% | - |
| 16.07.2026 | 28,89 | 29,18 | 28,52 | 28,74 | 0,98% | 600,00 |
| 15.07.2026 | 28,41 | 28,75 | 28,30 | 28,46 | -1,64% | 397,00 |
| 14.07.2026 | 29,01 | 29,03 | 28,55 | 28,94 | 0,50% | - |
| 13.07.2026 | 28,75 | 29,11 | 28,55 | 28,79 | -0,81% | - |
| 10.07.2026 | 28,82 | 29,09 | 28,78 | 29,03 | 0,19% | - |
| 09.07.2026 | 29,05 | 29,09 | 28,88 | 28,97 | -1,04% | - |
| 08.07.2026 | 29,66 | 29,72 | 28,63 | 29,28 | -0,32% | 500,00 |
| 07.07.2026 | 29,47 | 29,84 | 29,25 | 29,37 | -1,54% | 681,00 |
| 06.07.2026 | 29,63 | 29,86 | 29,61 | 29,83 | 3,08% | - |
| 03.07.2026 | 29,27 | 29,28 | 28,65 | 28,94 | -0,22% | 1.500,00 |
| 02.07.2026 | 28,41 | 29,25 | 28,38 | 29,01 | 4,02% | - |
| 01.07.2026 | 28,12 | 28,12 | 27,73 | 27,89 | 0,09% | - |
| 30.06.2026 | 28,09 | 28,09 | 27,77 | 27,86 | -0,41% | - |
| 29.06.2026 | 27,79 | 28,15 | 27,78 | 27,98 | 0,72% | - |
| 26.06.2026 | 27,38 | 27,89 | 27,38 | 27,78 | 0,85% | - |
| 25.06.2026 | 27,81 | 27,81 | 27,37 | 27,54 | -0,40% | - |
| 24.06.2026 | 28,35 | 28,35 | 27,58 | 27,65 | 1,41% | - |
| 23.06.2026 | 26,90 | 27,34 | 26,90 | 27,27 | 1,68% | - |
| 22.06.2026 | 26,73 | 26,92 | 26,69 | 26,82 | 0,49% | - |
| 19.06.2026 | 27,30 | 27,30 | 26,60 | 26,69 | -1,91% | - |