25,820€
2,42%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 26,86 | 27,02 | 26,56 | 26,79 | -0,54% | 1.074,00 |
| 27.08.2024 | 26,83 | 26,94 | 26,72 | 26,94 | 1,18% | 271,00 |
| 26.08.2024 | 26,81 | 27,09 | 26,55 | 26,62 | -1,19% | 729,00 |
| 23.08.2024 | 27,01 | 27,09 | 26,68 | 26,94 | 0,62% | 1.568,00 |
| 22.08.2024 | 26,81 | 27,02 | 26,57 | 26,78 | -0,13% | 2.061,00 |
| 21.08.2024 | 26,66 | 26,90 | 26,63 | 26,81 | 0,73% | 4.622,00 |
| 20.08.2024 | 26,68 | 26,74 | 26,48 | 26,62 | 0,02% | 707,00 |
| 19.08.2024 | 26,64 | 26,70 | 26,40 | 26,61 | 1,53% | 544,00 |
| 16.08.2024 | 26,37 | 26,46 | 26,09 | 26,21 | -0,44% | 1.893,00 |
| 15.08.2024 | 26,19 | 26,44 | 26,15 | 26,33 | 1,21% | 6.475,00 |
| 14.08.2024 | 26,03 | 26,19 | 25,87 | 26,01 | 1,15% | 1.773,00 |
| 13.08.2024 | 25,49 | 25,76 | 25,19 | 25,72 | 0,90% | 1.799,00 |
| 12.08.2024 | 25,50 | 25,60 | 25,31 | 25,49 | -0,41% | 65,00 |
| 09.08.2024 | 25,07 | 25,60 | 24,91 | 25,59 | 0,29% | 1.004,00 |
| 08.08.2024 | 25,31 | 25,64 | 24,96 | 25,52 | 2,70% | 1.402,00 |
| 07.08.2024 | 25,60 | 26,04 | 24,57 | 24,85 | 2,10% | 1.483,00 |
| 06.08.2024 | 24,67 | 25,05 | 23,81 | 24,34 | -5,15% | 2.807,00 |
| 05.08.2024 | 25,24 | 26,16 | 24,01 | 25,66 | 0,02% | 8.335,00 |
| 02.08.2024 | 25,89 | 26,07 | 25,42 | 25,65 | 0,39% | 2.317,00 |
| 01.08.2024 | 25,79 | 25,82 | 25,12 | 25,55 | 0,99% | 2.776,00 |
| 31.07.2024 | 25,90 | 26,22 | 24,01 | 25,30 | -0,20% | 3.228,00 |
| 30.07.2024 | 25,30 | 25,39 | 25,10 | 25,35 | 0,60% | 648,00 |
| 29.07.2024 | 25,39 | 25,77 | 25,10 | 25,20 | -0,88% | 6.836,00 |
| 26.07.2024 | 25,35 | 25,51 | 25,28 | 25,43 | 1,21% | 401,00 |
| 25.07.2024 | 25,28 | 25,48 | 25,06 | 25,12 | 0,94% | 2.577,00 |
| 24.07.2024 | 25,29 | 25,39 | 24,88 | 24,89 | -1,13% | 496,00 |
| 23.07.2024 | 25,14 | 25,19 | 24,91 | 25,17 | 1,53% | 3.317,00 |
| 22.07.2024 | 24,58 | 24,99 | 24,57 | 24,79 | 1,16% | 659,00 |
| 19.07.2024 | 24,60 | 24,70 | 24,42 | 24,51 | -1,09% | 1.296,00 |
| 18.07.2024 | 25,10 | 25,22 | 24,68 | 24,78 | -0,44% | 1.601,00 |
| 17.07.2024 | 24,94 | 25,00 | 24,41 | 24,89 | 1,14% | 5.167,00 |
| 16.07.2024 | 24,46 | 24,61 | 24,45 | 24,61 | -0,12% | 291,00 |
| 15.07.2024 | 24,61 | 24,89 | 24,56 | 24,64 | 0,06% | 5.419,00 |
| 12.07.2024 | 24,82 | 24,87 | 24,48 | 24,62 | 0,35% | 1.670,00 |
| 11.07.2024 | 24,60 | 24,84 | 24,36 | 24,54 | 0,76% | 908,00 |
| 10.07.2024 | 24,29 | 24,47 | 24,27 | 24,35 | 0,52% | 1.279,00 |
| 09.07.2024 | 24,17 | 24,33 | 24,01 | 24,23 | 0,37% | 1.585,00 |
| 08.07.2024 | 24,31 | 24,43 | 24,14 | 24,14 | -1,29% | 1.372,00 |
| 05.07.2024 | 24,41 | 24,47 | 24,32 | 24,45 | 0,33% | 1,00 |
| 04.07.2024 | 24,37 | 24,50 | 24,24 | 24,37 | 0,21% | 175,00 |
| 03.07.2024 | 24,37 | 24,40 | 24,21 | 24,32 | -0,21% | 44,00 |
| 02.07.2024 | 24,29 | 24,41 | 24,01 | 24,37 | 0,06% | 1.815,00 |
| 01.07.2024 | 24,22 | 24,38 | 24,08 | 24,36 | 0,12% | 2.606,00 |
| 28.06.2024 | 24,28 | 24,39 | 24,16 | 24,33 | 1,12% | 158,00 |
| 27.06.2024 | 24,36 | 24,38 | 23,87 | 24,06 | -0,31% | 1.224,00 |
| 26.06.2024 | 24,39 | 24,43 | 24,02 | 24,13 | -0,74% | 1.285,00 |
| 25.06.2024 | 24,41 | 24,52 | 24,11 | 24,31 | 1,48% | 1.161,00 |
| 24.06.2024 | 23,96 | 24,22 | 23,89 | 23,96 | 1,31% | 898,00 |
| 21.06.2024 | 23,67 | 23,81 | 23,58 | 23,65 | 0,21% | 191,00 |
| 20.06.2024 | 23,68 | 23,81 | 23,53 | 23,60 | 0,28% | 976,00 |
| 19.06.2024 | 23,74 | 23,79 | 23,42 | 23,53 | -0,55% | 2.385,00 |