27,085€
-1,04%
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 | 27,48 | 27,70 | 27,05 | 27,06 | -1,15% | 540,00 |
| 03.04.2025 | 27,84 | 28,05 | 27,29 | 27,37 | -0,58% | - |
| 02.04.2025 | 27,42 | 27,90 | 27,40 | 27,53 | 0,18% | 4.506,00 |
| 01.04.2025 | 27,75 | 28,17 | 27,19 | 27,48 | 0,64% | 1.320,00 |
| 31.03.2025 | 27,38 | 27,44 | 27,07 | 27,31 | -0,15% | 721,00 |
| 28.03.2025 | 27,38 | 27,41 | 27,09 | 27,35 | -1,57% | 450,00 |
| 27.03.2025 | 27,97 | 28,07 | 27,76 | 27,78 | -0,07% | 737,00 |
| 26.03.2025 | 28,00 | 28,00 | 27,59 | 27,80 | -0,87% | 1.748,00 |
| 25.03.2025 | 27,90 | 28,09 | 27,52 | 28,05 | 0,25% | 1.134,00 |
| 24.03.2025 | 27,98 | 28,16 | 27,86 | 27,98 | -0,57% | 455,00 |
| 21.03.2025 | 28,09 | 28,15 | 27,99 | 28,14 | 0,21% | 217,00 |
| 20.03.2025 | 28,02 | 28,15 | 27,96 | 28,08 | 0,41% | 334,00 |
| 19.03.2025 | 27,66 | 27,99 | 27,65 | 27,96 | 1,65% | 985,00 |
| 18.03.2025 | 27,64 | 27,70 | 27,26 | 27,51 | -0,97% | 890,00 |
| 17.03.2025 | 27,45 | 27,80 | 27,23 | 27,78 | 1,61% | 3.739,00 |
| 14.03.2025 | 27,41 | 27,58 | 27,16 | 27,34 | -0,71% | 4.892,00 |
| 13.03.2025 | 27,72 | 27,84 | 27,10 | 27,53 | 0,77% | 6.053,00 |
| 12.03.2025 | 27,58 | 27,84 | 27,32 | 27,32 | 0,35% | 1.151,00 |
| 11.03.2025 | 27,77 | 27,84 | 27,02 | 27,23 | -1,45% | 920,00 |
| 10.03.2025 | 27,80 | 27,89 | 27,29 | 27,63 | -0,93% | 1.764,00 |
| 07.03.2025 | 28,00 | 28,02 | 27,55 | 27,89 | 1,77% | 2.068,00 |
| 06.03.2025 | 27,66 | 27,73 | 27,39 | 27,40 | -0,47% | 1.810,00 |
| 05.03.2025 | 28,24 | 28,26 | 27,43 | 27,53 | -1,22% | 3.046,00 |
| 04.03.2025 | 28,47 | 28,48 | 27,73 | 27,87 | -0,39% | 4.932,00 |
| 03.03.2025 | 27,99 | 28,30 | 27,52 | 27,98 | 1,89% | 10.308,00 |
| 28.02.2025 | 27,74 | 27,75 | 27,17 | 27,46 | 0,44% | 1.308,00 |
| 27.02.2025 | 27,32 | 27,49 | 26,51 | 27,34 | 0,16% | 3.104,00 |
| 26.02.2025 | 27,26 | 27,40 | 26,93 | 27,30 | 1,02% | 3.900,00 |
| 25.02.2025 | 27,00 | 27,22 | 26,90 | 27,02 | 1,20% | 5.658,00 |
| 24.02.2025 | 26,65 | 26,79 | 26,58 | 26,70 | 0,00% | 810,00 |
| 21.02.2025 | 26,31 | 26,75 | 26,31 | 26,70 | 1,06% | 1.592,00 |
| 20.02.2025 | 26,51 | 26,54 | 26,31 | 26,42 | -0,21% | 32,00 |
| 19.02.2025 | 26,38 | 26,59 | 26,25 | 26,48 | -0,06% | 605,00 |
| 18.02.2025 | 26,70 | 26,70 | 26,01 | 26,49 | 0,91% | 2.274,00 |
| 17.02.2025 | 26,04 | 26,30 | 26,04 | 26,25 | 1,94% | 2.438,00 |
| 14.02.2025 | 25,82 | 25,92 | 25,70 | 25,75 | -0,69% | 220,00 |
| 13.02.2025 | 26,03 | 26,28 | 25,93 | 25,93 | 1,03% | 784,00 |
| 12.02.2025 | 26,00 | 26,05 | 25,60 | 25,67 | -1,57% | 1.639,00 |
| 11.02.2025 | 26,12 | 26,14 | 26,01 | 26,08 | -0,11% | 135,00 |
| 10.02.2025 | 26,32 | 26,33 | 26,10 | 26,11 | -1,21% | 420,00 |
| 07.02.2025 | 26,42 | 26,47 | 26,30 | 26,43 | -0,06% | 415,00 |
| 06.02.2025 | 26,30 | 26,59 | 26,20 | 26,44 | 1,79% | 2.041,00 |
| 05.02.2025 | 25,75 | 26,16 | 25,61 | 25,98 | 0,35% | 815,00 |
| 04.02.2025 | 25,86 | 25,98 | 25,66 | 25,89 | -0,50% | 657,00 |
| 03.02.2025 | 25,67 | 26,37 | 25,53 | 26,02 | 0,58% | 2.945,00 |
| 31.01.2025 | 26,17 | 26,27 | 25,77 | 25,87 | -0,69% | 999,00 |
| 30.01.2025 | 25,75 | 26,38 | 25,75 | 26,05 | 3,54% | 2.894,00 |
| 29.01.2025 | 25,38 | 25,79 | 25,05 | 25,16 | -1,57% | 2.145,00 |
| 28.01.2025 | 25,65 | 25,84 | 25,56 | 25,56 | 1,67% | 761,00 |
| 27.01.2025 | 25,11 | 25,26 | 24,73 | 25,14 | 1,76% | 1.581,00 |
| 24.01.2025 | 24,84 | 24,97 | 24,53 | 24,70 | -0,20% | 40,00 |
| 23.01.2025 | 24,80 | 24,83 | 24,58 | 24,75 | -0,08% | 674,00 |
| 22.01.2025 | 25,07 | 25,07 | 24,69 | 24,77 | -1,06% | 570,00 |
| 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 |