24,810€
-0,90%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 25,07 | 25,07 | 24,81 | 24,81 | -0,90% | 415,00 |
| 21.01.2025 | 24,94 | 25,17 | 24,92 | 25,04 | -0,97% | 780,00 |
| 20.01.2025 | 25,03 | 26,00 | 25,03 | 25,28 | 0,44% | 1.418,00 |
| 17.01.2025 | 25,23 | 25,32 | 25,09 | 25,17 | -0,42% | 487,00 |
| 16.01.2025 | 25,17 | 25,36 | 25,05 | 25,28 | -0,75% | 69,00 |
| 15.01.2025 | 25,12 | 25,58 | 25,12 | 25,47 | 1,39% | 378,00 |
| 14.01.2025 | 25,34 | 25,59 | 25,00 | 25,12 | -1,76% | 1.476,00 |
| 13.01.2025 | 25,72 | 25,73 | 25,30 | 25,57 | 0,24% | 724,00 |
| 10.01.2025 | 25,33 | 25,57 | 25,27 | 25,51 | -0,02% | 310,00 |
| 09.01.2025 | 25,49 | 25,64 | 25,47 | 25,51 | -0,22% | 189,00 |
| 08.01.2025 | 25,38 | 25,60 | 25,29 | 25,57 | 1,69% | 1.530,00 |
| 07.01.2025 | 25,53 | 25,70 | 25,14 | 25,14 | -1,10% | 2.846,00 |
| 06.01.2025 | 25,59 | 25,60 | 25,34 | 25,42 | -0,99% | 65,00 |
| 03.01.2025 | 25,63 | 25,79 | 25,45 | 25,68 | 0,53% | 1.611,00 |
| 02.01.2025 | 25,23 | 25,65 | 25,02 | 25,54 | 1,98% | 923,00 |
| 30.12.2024 | 25,26 | 25,47 | 24,79 | 25,05 | -0,91% | 5.793,00 |
| 27.12.2024 | 25,43 | 25,51 | 25,06 | 25,28 | 0,70% | 1.462,00 |
| 23.12.2024 | 25,24 | 25,30 | 24,76 | 25,10 | -0,34% | 2.766,00 |
| 20.12.2024 | 25,21 | 25,32 | 25,07 | 25,19 | 0,46% | 100,00 |
| 19.12.2024 | 25,09 | 25,19 | 24,51 | 25,07 | -1,86% | 2.707,00 |
| 18.12.2024 | 25,38 | 25,63 | 25,24 | 25,55 | 0,95% | 653,00 |
| 17.12.2024 | 25,13 | 25,39 | 25,01 | 25,31 | 0,24% | 1.501,00 |
| 16.12.2024 | 25,45 | 25,59 | 25,09 | 25,25 | -1,44% | 3.094,00 |
| 13.12.2024 | 25,76 | 25,78 | 25,20 | 25,62 | -0,60% | 879,00 |
| 12.12.2024 | 25,87 | 25,90 | 25,67 | 25,77 | 0,31% | 253,00 |
| 11.12.2024 | 25,81 | 26,01 | 25,62 | 25,69 | 0,02% | 216,00 |
| 10.12.2024 | 25,73 | 25,79 | 25,58 | 25,69 | -0,29% | 362,00 |
| 09.12.2024 | 25,91 | 26,03 | 25,44 | 25,76 | 0,16% | 1.253,00 |
| 06.12.2024 | 26,16 | 26,16 | 25,70 | 25,72 | -0,52% | 2.070,00 |
| 05.12.2024 | 26,04 | 26,13 | 25,72 | 25,86 | -0,40% | 643,00 |
| 04.12.2024 | 26,14 | 26,21 | 25,96 | 25,96 | -1,01% | 952,00 |
| 03.12.2024 | 26,36 | 26,44 | 26,01 | 26,23 | 0,29% | 8.253,00 |
| 02.12.2024 | 26,01 | 26,16 | 25,79 | 26,15 | 1,93% | 3.607,00 |
| 29.11.2024 | 25,68 | 25,75 | 25,52 | 25,66 | 0,75% | 174,00 |
| 28.11.2024 | 25,45 | 25,66 | 25,37 | 25,47 | 0,37% | 1.853,00 |
| 27.11.2024 | 25,68 | 25,71 | 25,25 | 25,37 | -1,21% | 37,00 |
| 26.11.2024 | 25,60 | 25,69 | 25,49 | 25,68 | -0,02% | 56,00 |
| 25.11.2024 | 25,70 | 25,83 | 25,18 | 25,69 | 1,34% | 1.858,00 |
| 22.11.2024 | 25,37 | 25,53 | 25,14 | 25,35 | 0,20% | 1.074,00 |
| 21.11.2024 | 25,26 | 25,36 | 25,00 | 25,30 | 0,32% | - |
| 20.11.2024 | 25,42 | 25,91 | 25,22 | 25,22 | -1,29% | 2.337,00 |
| 19.11.2024 | 25,58 | 25,92 | 25,55 | 25,55 | 0,35% | 329,00 |
| 18.11.2024 | 25,69 | 25,81 | 25,37 | 25,46 | -0,27% | 827,00 |
| 15.11.2024 | 25,88 | 26,15 | 25,53 | 25,53 | -1,92% | 1.296,00 |
| 14.11.2024 | 25,63 | 26,03 | 25,56 | 26,03 | 1,84% | 423,00 |
| 13.11.2024 | 25,52 | 25,67 | 25,36 | 25,56 | -0,16% | 20,00 |
| 12.11.2024 | 25,82 | 25,94 | 25,47 | 25,60 | 0,04% | 126,00 |
| 11.11.2024 | 25,49 | 25,73 | 25,37 | 25,59 | -0,79% | 1.297,00 |
| 08.11.2024 | 25,63 | 25,85 | 25,60 | 25,79 | 0,57% | 20,00 |
| 07.11.2024 | 25,59 | 25,70 | 25,40 | 25,65 | 0,10% | 696,00 |
| 06.11.2024 | 25,89 | 25,92 | 25,23 | 25,62 | -0,79% | 1.949,00 |
| 05.11.2024 | 25,81 | 25,90 | 25,36 | 25,83 | 2,44% | 1.687,00 |
| 04.11.2024 | 25,02 | 25,55 | 24,72 | 25,21 | -2,08% | 2.875,00 |
| 01.11.2024 | 25,71 | 25,99 | 25,66 | 25,75 | 2,51% | 673,00 |
| 31.10.2024 | 25,47 | 25,76 | 25,03 | 25,12 | 0,08% | 2.203,00 |
| 30.10.2024 | 25,77 | 25,87 | 24,90 | 25,10 | -0,95% | 1.233,00 |
| 29.10.2024 | 25,67 | 25,73 | 25,23 | 25,34 | 1,20% | 1.264,00 |
| 28.10.2024 | 24,98 | 25,09 | 24,73 | 25,04 | -0,24% | 3.063,00 |
| 25.10.2024 | 25,08 | 25,30 | 24,92 | 25,10 | -1,59% | 733,00 |
| 24.10.2024 | 25,58 | 25,78 | 25,42 | 25,50 | -0,25% | 384,00 |
| 23.10.2024 | 25,65 | 25,96 | 25,37 | 25,57 | -1,18% | 233,00 |
| 22.10.2024 | 26,09 | 26,17 | 25,50 | 25,87 | -1,56% | 1.230,00 |
| 21.10.2024 | 26,46 | 26,52 | 26,18 | 26,28 | 0,10% | 136,00 |
| 18.10.2024 | 26,15 | 26,36 | 25,96 | 26,26 | 0,25% | 750,00 |
| 17.10.2024 | 25,97 | 26,42 | 25,88 | 26,19 | 1,26% | 2.541,00 |
| 16.10.2024 | 25,84 | 25,97 | 25,47 | 25,87 | -1,01% | 965,00 |
| 15.10.2024 | 26,01 | 26,13 | 25,65 | 26,13 | 0,10% | 1.797,00 |
| 14.10.2024 | 26,10 | 26,11 | 25,85 | 26,11 | -0,06% | 440,00 |
| 11.10.2024 | 26,23 | 26,36 | 26,05 | 26,12 | -0,59% | 546,00 |
| 10.10.2024 | 26,18 | 26,29 | 25,92 | 26,28 | 0,65% | 183,00 |
| 09.10.2024 | 25,92 | 26,12 | 25,76 | 26,11 | -0,29% | 273,00 |
| 08.10.2024 | 25,72 | 26,28 | 25,71 | 26,18 | 1,22% | 588,00 |
| 07.10.2024 | 26,08 | 26,14 | 25,77 | 25,87 | -0,90% | 541,00 |
| 04.10.2024 | 26,30 | 26,37 | 25,68 | 26,10 | 1,24% | 1.835,00 |
| 03.10.2024 | 25,80 | 25,89 | 25,67 | 25,78 | 0,49% | 281,00 |
| 02.10.2024 | 26,03 | 26,07 | 25,58 | 25,66 | -0,39% | 2.465,00 |
| 01.10.2024 | 25,80 | 25,96 | 25,61 | 25,76 | 0,21% | 1.302,00 |
| 30.09.2024 | 26,13 | 26,13 | 25,67 | 25,70 | -0,19% | 1.261,00 |
| 27.09.2024 | 25,63 | 26,25 | 24,91 | 25,75 | -0,96% | 3.828,00 |
| 26.09.2024 | 26,26 | 26,64 | 25,90 | 26,00 | -1,65% | 877,00 |
| 25.09.2024 | 26,32 | 26,48 | 26,18 | 26,44 | -0,62% | 182,00 |
| 24.09.2024 | 26,57 | 26,83 | 26,54 | 26,60 | -0,47% | 556,00 |
| 23.09.2024 | 26,48 | 26,80 | 26,48 | 26,73 | 0,77% | 269,00 |
| 20.09.2024 | 26,88 | 27,18 | 26,16 | 26,52 | -0,77% | 881,00 |
| 19.09.2024 | 26,87 | 26,89 | 26,40 | 26,73 | -0,22% | 2.436,00 |
| 18.09.2024 | 26,71 | 26,90 | 26,52 | 26,79 | -0,04% | 352,00 |
| 17.09.2024 | 26,89 | 27,09 | 26,55 | 26,80 | 1,63% | 1.440,00 |
| 16.09.2024 | 26,55 | 26,85 | 25,95 | 26,37 | -0,90% | 494,00 |
| 13.09.2024 | 26,24 | 26,85 | 26,07 | 26,61 | -0,50% | 2.086,00 |
| 12.09.2024 | 26,85 | 27,04 | 26,52 | 26,74 | -0,41% | 996,00 |
| 11.09.2024 | 26,88 | 27,13 | 26,50 | 26,85 | -0,90% | 1.963,00 |
| 10.09.2024 | 27,00 | 27,12 | 26,63 | 27,10 | 0,17% | 668,00 |
| 09.09.2024 | 26,93 | 27,18 | 26,87 | 27,05 | 1,42% | 451,00 |
| 06.09.2024 | 26,97 | 26,98 | 26,52 | 26,67 | -1,06% | 179,00 |
| 05.09.2024 | 26,99 | 27,18 | 26,89 | 26,96 | 0,52% | 508,00 |
| 04.09.2024 | 27,02 | 27,12 | 26,63 | 26,82 | -0,48% | 1.332,00 |
| 03.09.2024 | 26,95 | 27,12 | 26,93 | 26,95 | 0,06% | 1.885,00 |
| 02.09.2024 | 26,96 | 27,04 | 26,86 | 26,93 | -0,28% | 192,00 |
| 30.08.2024 | 26,98 | 27,07 | 26,88 | 27,01 | -0,02% | 141,00 |
| 29.08.2024 | 26,91 | 27,20 | 26,84 | 27,01 | 0,82% | 3.568,00 |