29,830€
-0,75%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 29,67 | 29,96 | 29,66 | 29,75 | -1,01% | - |
| 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% | - |
| 18.06.2026 | 26,77 | 27,33 | 26,77 | 27,21 | 1,28% | - |
| 17.06.2026 | 26,64 | 26,92 | 26,41 | 26,86 | -0,39% | - |
| 16.06.2026 | 26,80 | 26,98 | 26,79 | 26,97 | -1,21% | 20,00 |
| 15.06.2026 | 27,58 | 27,58 | 27,29 | 27,30 | -0,93% | - |
| 12.06.2026 | 27,30 | 27,56 | 27,25 | 27,55 | 1,18% | - |
| 11.06.2026 | 27,28 | 27,30 | 27,09 | 27,23 | -0,11% | - |
| 10.06.2026 | 27,68 | 27,68 | 27,06 | 27,26 | -0,62% | - |
| 09.06.2026 | 27,37 | 27,59 | 26,88 | 27,43 | -1,65% | - |
| 08.06.2026 | 27,57 | 27,90 | 27,57 | 27,89 | 6,74% | - |
| 05.06.2026 | 26,50 | 26,77 | 25,61 | 26,13 | -1,06% | - |
| 04.06.2026 | 26,00 | 26,66 | 25,92 | 26,41 | 3,12% | - |
| 03.06.2026 | 26,22 | 26,22 | 25,49 | 25,61 | -2,21% | - |
| 02.06.2026 | 26,34 | 26,34 | 25,99 | 26,19 | -0,32% | - |
| 01.06.2026 | 27,46 | 27,46 | 26,16 | 26,28 | -4,94% | 500,00 |
| 29.05.2026 | 27,65 | 27,75 | 27,63 | 27,64 | -0,16% | - |
| 28.05.2026 | 27,83 | 27,88 | 27,14 | 27,69 | 0,45% | 100,00 |
| 27.05.2026 | 27,64 | 27,66 | 27,54 | 27,56 | 1,04% | - |
| 26.05.2026 | 27,21 | 27,43 | 27,04 | 27,28 | -1,11% | 20,00 |
| 25.05.2026 | 27,51 | 27,65 | 27,46 | 27,58 | -0,24% | - |
| 22.05.2026 | 27,71 | 27,92 | 27,64 | 27,65 | -2,18% | - |
| 21.05.2026 | 28,92 | 28,92 | 28,04 | 28,26 | -1,76% | - |
| 20.05.2026 | 28,24 | 28,77 | 28,24 | 28,77 | -0,03% | - |
| 19.05.2026 | 28,51 | 29,00 | 28,22 | 28,78 | 1,23% | - |
| 18.05.2026 | 28,62 | 28,66 | 28,23 | 28,43 | -0,68% | 30,00 |
| 15.05.2026 | 28,45 | 28,85 | 28,45 | 28,62 | 0,92% | - |
| 14.05.2026 | 27,96 | 28,47 | 27,96 | 28,36 | 0,93% | - |
| 13.05.2026 | 28,11 | 28,29 | 27,46 | 28,10 | 0,39% | 4,00 |
| 12.05.2026 | 27,87 | 28,12 | 27,75 | 27,99 | -0,09% | - |
| 11.05.2026 | 28,41 | 28,41 | 27,92 | 28,02 | -0,73% | - |
| 08.05.2026 | 28,45 | 28,45 | 28,12 | 28,22 | -0,60% | 200,00 |
| 07.05.2026 | 28,94 | 29,05 | 28,38 | 28,39 | -1,20% | - |
| 06.05.2026 | 27,90 | 28,74 | 27,90 | 28,74 | 0,65% | - |
| 05.05.2026 | 28,80 | 28,80 | 28,55 | 28,55 | -1,18% | - |
| 04.05.2026 | 28,45 | 30,04 | 28,31 | 28,89 | 1,14% | - |
| 30.04.2026 | 28,10 | 28,79 | 27,84 | 28,57 | 1,62% | - |
| 29.04.2026 | 28,13 | 28,21 | 28,11 | 28,11 | -0,51% | - |
| 28.04.2026 | 28,29 | 28,39 | 28,20 | 28,26 | 1,20% | - |
| 27.04.2026 | 27,99 | 28,19 | 27,76 | 27,92 | -1,59% | - |
| 24.04.2026 | 28,56 | 28,69 | 28,17 | 28,37 | -0,49% | - |
| 23.04.2026 | 28,40 | 28,59 | 28,34 | 28,51 | 0,32% | - |
| 22.04.2026 | 29,00 | 29,00 | 28,25 | 28,42 | -2,32% | 250,00 |
| 21.04.2026 | 29,80 | 29,80 | 29,08 | 29,10 | -2,53% | - |
| 20.04.2026 | 30,31 | 30,31 | 29,53 | 29,85 | -1,65% | - |
| 17.04.2026 | 29,95 | 30,35 | 29,64 | 30,35 | 0,96% | 13,00 |
| 16.04.2026 | 30,27 | 30,37 | 30,00 | 30,06 | 0,13% | - |
| 15.04.2026 | 30,10 | 30,40 | 29,96 | 30,02 | 0,30% | - |
| 14.04.2026 | 29,95 | 30,00 | 29,81 | 29,93 | -0,76% | - |
| 13.04.2026 | 30,49 | 30,49 | 30,03 | 30,16 | -2,25% | - |
| 10.04.2026 | 31,35 | 31,35 | 30,53 | 30,86 | -1,81% | 16,00 |
| 09.04.2026 | 31,41 | 31,70 | 31,19 | 31,43 | -0,87% | 200,00 |
| 08.04.2026 | 31,24 | 31,72 | 31,18 | 31,70 | 1,50% | - |
| 07.04.2026 | 31,35 | 31,52 | 30,11 | 31,23 | -1,81% | - |
| 02.04.2026 | 31,85 | 33,07 | 31,68 | 31,81 | -1,17% | - |
| 01.04.2026 | 31,70 | 32,39 | 31,70 | 32,18 | 1,42% | - |
| 31.03.2026 | 30,88 | 33,29 | 30,83 | 31,73 | 2,01% | 740,00 |
| 30.03.2026 | 31,02 | 31,34 | 30,71 | 31,11 | 0,27% | 6,00 |
| 27.03.2026 | 31,26 | 31,68 | 30,54 | 31,02 | -1,41% | 1.100,00 |
| 26.03.2026 | 31,16 | 31,58 | 31,09 | 31,47 | -0,03% | 450,00 |
| 25.03.2026 | 30,87 | 32,40 | 30,87 | 31,48 | 1,84% | 350,00 |
| 24.03.2026 | 30,60 | 32,11 | 30,57 | 30,91 | 0,96% | 400,00 |
| 23.03.2026 | 30,75 | 30,87 | 29,72 | 30,61 | -1,86% | - |
| 20.03.2026 | 31,47 | 31,47 | 31,12 | 31,19 | -0,89% | - |
| 19.03.2026 | 31,29 | 32,46 | 30,74 | 31,47 | -0,94% | 3,00 |
| 18.03.2026 | 31,97 | 32,75 | 31,69 | 31,77 | -0,50% | 2,00 |
| 17.03.2026 | 31,41 | 32,12 | 30,51 | 31,93 | 1,20% | - |
| 16.03.2026 | 30,97 | 31,86 | 30,97 | 31,55 | 1,81% | 253,00 |
| 13.03.2026 | 30,70 | 31,70 | 30,70 | 30,99 | 0,98% | 4.801,00 |
| 12.03.2026 | 31,12 | 31,38 | 30,49 | 30,69 | -1,33% | - |
| 11.03.2026 | 30,65 | 31,81 | 30,65 | 31,11 | -0,37% | - |