24,730€
-0,84%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 24,51 | 24,89 | 24,45 | 24,77 | -0,70% | 241,00 |
| 02.10.2025 | 24,88 | 25,06 | 24,79 | 24,94 | 0,77% | 321,00 |
| 01.10.2025 | 24,66 | 25,02 | 24,37 | 24,75 | 0,75% | 1.766,00 |
| 30.09.2025 | 24,81 | 25,50 | 24,57 | 24,57 | 0,43% | 1.357,00 |
| 29.09.2025 | 24,50 | 24,52 | 23,98 | 24,46 | -2,37% | 420,00 |
| 26.09.2025 | 25,41 | 25,43 | 24,65 | 25,06 | -0,71% | 267,00 |
| 25.09.2025 | 25,43 | 25,54 | 25,22 | 25,24 | -0,57% | 29,00 |
| 24.09.2025 | 25,38 | 25,50 | 25,30 | 25,38 | -2,03% | - |
| 22.09.2025 | 25,68 | 25,91 | 25,54 | 25,91 | 0,02% | 1.007,00 |
| 19.09.2025 | 25,72 | 25,91 | 25,70 | 25,90 | 0,17% | - |
| 18.09.2025 | 25,68 | 26,00 | 25,60 | 25,86 | 0,92% | 69,00 |
| 17.09.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,10% | - |
| 16.09.2025 | 25,83 | 25,86 | 25,58 | 25,60 | -1,46% | 38,00 |
| 12.09.2025 | 26,06 | 26,06 | 25,98 | 25,98 | -0,52% | - |
| 11.09.2025 | 26,07 | 26,17 | 26,03 | 26,11 | -0,85% | - |
| 10.09.2025 | 26,33 | 26,34 | 26,33 | 26,34 | 0,94% | - |
| 09.09.2025 | 26,08 | 26,09 | 26,08 | 26,09 | -2,74% | - |
| 08.09.2025 | 26,75 | 26,86 | 26,73 | 26,83 | 1,82% | - |
| 05.09.2025 | 26,35 | 26,56 | 26,24 | 26,35 | 1,09% | 369,00 |
| 04.09.2025 | 26,22 | 26,34 | 25,98 | 26,06 | -0,46% | - |
| 03.09.2025 | 26,04 | 26,19 | 25,91 | 26,18 | 0,65% | 392,00 |
| 02.09.2025 | 26,03 | 26,11 | 25,86 | 26,01 | 0,12% | 233,00 |
| 01.09.2025 | 25,89 | 26,09 | 25,86 | 25,98 | 2,06% | 248,00 |
| 29.08.2025 | 25,79 | 26,00 | 25,37 | 25,46 | -1,49% | 937,00 |
| 28.08.2025 | 25,84 | 25,94 | 25,75 | 25,84 | 0,41% | 454,00 |
| 27.08.2025 | 25,62 | 25,74 | 25,53 | 25,74 | -0,19% | 699,00 |
| 26.08.2025 | 25,77 | 25,80 | 25,61 | 25,79 | -1,77% | 1.602,00 |
| 25.08.2025 | 26,19 | 26,29 | 26,06 | 26,25 | -0,49% | 953,00 |
| 22.08.2025 | 26,57 | 26,93 | 26,31 | 26,38 | 0,29% | 2.853,00 |
| 21.08.2025 | 26,45 | 26,50 | 26,27 | 26,31 | 0,00% | 253,00 |
| 20.08.2025 | 26,51 | 26,76 | 25,97 | 26,31 | 1,33% | 1.572,00 |
| 19.08.2025 | 26,19 | 26,20 | 25,90 | 25,96 | 0,66% | 5.492,00 |
| 18.08.2025 | 25,77 | 26,00 | 25,67 | 25,79 | 2,16% | 2.774,00 |
| 15.08.2025 | 25,46 | 25,51 | 25,23 | 25,25 | 0,00% | 93,00 |
| 14.08.2025 | 25,45 | 25,60 | 25,15 | 25,25 | 0,40% | 686,00 |
| 13.08.2025 | 25,21 | 25,32 | 24,96 | 25,15 | -0,28% | 525,00 |
| 12.08.2025 | 25,13 | 25,63 | 25,12 | 25,22 | 1,35% | 1.575,00 |
| 11.08.2025 | 24,91 | 25,03 | 24,70 | 24,88 | -0,76% | 1.335,00 |
| 08.08.2025 | 24,81 | 25,10 | 24,79 | 25,07 | 2,24% | 665,00 |
| 07.08.2025 | 24,57 | 24,79 | 24,32 | 24,52 | -1,82% | 1.172,00 |
| 06.08.2025 | 24,85 | 25,14 | 24,72 | 24,98 | 0,81% | 871,00 |
| 05.08.2025 | 24,74 | 24,95 | 24,65 | 24,78 | -0,58% | 507,00 |
| 04.08.2025 | 24,67 | 24,93 | 24,65 | 24,92 | 2,87% | 768,00 |
| 01.08.2025 | 24,44 | 24,87 | 24,09 | 24,23 | 0,48% | 92,00 |
| 31.07.2025 | 24,84 | 24,86 | 24,09 | 24,11 | 0,08% | 2.339,00 |
| 30.07.2025 | 25,04 | 25,30 | 23,81 | 24,09 | -5,44% | 4.133,00 |
| 29.07.2025 | 24,95 | 25,48 | 24,86 | 25,48 | 2,23% | 1.571,00 |
| 28.07.2025 | 24,90 | 24,98 | 24,75 | 24,92 | -0,06% | 954,00 |
| 25.07.2025 | 25,06 | 25,09 | 24,84 | 24,94 | -0,06% | 364,00 |
| 24.07.2025 | 25,37 | 25,37 | 24,87 | 24,95 | -1,01% | 629,00 |
| 23.07.2025 | 25,18 | 25,47 | 24,94 | 25,21 | 2,09% | 468,00 |
| 22.07.2025 | 24,62 | 24,80 | 24,58 | 24,69 | -2,02% | 4.447,00 |
| 21.07.2025 | 25,19 | 25,95 | 25,01 | 25,20 | 0,10% | 1.080,00 |
| 18.07.2025 | 25,12 | 25,53 | 24,89 | 25,18 | 0,20% | 1.858,00 |
| 17.07.2025 | 25,53 | 25,62 | 25,13 | 25,13 | -0,99% | 457,00 |
| 16.07.2025 | 25,40 | 25,41 | 25,12 | 25,38 | -1,48% | 50,00 |
| 15.07.2025 | 25,73 | 25,92 | 25,72 | 25,76 | 0,00% | 165,00 |
| 14.07.2025 | 25,41 | 26,19 | 25,31 | 25,76 | 1,66% | 864,00 |
| 11.07.2025 | 25,48 | 25,59 | 25,23 | 25,34 | -0,39% | 3.454,00 |
| 10.07.2025 | 25,35 | 25,57 | 25,31 | 25,44 | -1,26% | 450,00 |
| 09.07.2025 | 25,54 | 25,81 | 25,35 | 25,76 | 0,64% | 1.706,00 |
| 08.07.2025 | 25,62 | 25,70 | 25,33 | 25,60 | -0,21% | 748,00 |
| 07.07.2025 | 25,80 | 26,10 | 25,64 | 25,65 | -0,85% | 455,00 |
| 04.07.2025 | 26,05 | 26,25 | 25,86 | 25,87 | -1,24% | 300,00 |
| 03.07.2025 | 26,00 | 26,29 | 25,99 | 26,20 | 0,17% | - |
| 02.07.2025 | 26,25 | 26,30 | 25,98 | 26,15 | 0,06% | 84,00 |
| 01.07.2025 | 26,01 | 26,38 | 25,70 | 26,14 | -0,55% | 2.360,00 |
| 30.06.2025 | 26,13 | 26,39 | 26,09 | 26,28 | 1,08% | 608,00 |
| 27.06.2025 | 25,92 | 26,08 | 25,36 | 26,00 | 0,29% | 338,00 |
| 26.06.2025 | 25,75 | 25,93 | 25,69 | 25,93 | 0,70% | 25,00 |
| 25.06.2025 | 25,89 | 26,01 | 25,73 | 25,75 | -1,32% | 10,00 |
| 24.06.2025 | 25,68 | 26,16 | 25,65 | 26,09 | 2,31% | - |
| 23.06.2025 | 25,32 | 25,50 | 25,28 | 25,50 | 0,57% | - |
| 20.06.2025 | 25,62 | 26,14 | 25,32 | 25,36 | -2,10% | 527,00 |
| 19.06.2025 | 25,94 | 26,41 | 25,85 | 25,90 | -0,06% | - |
| 18.06.2025 | 26,00 | 26,07 | 25,81 | 25,92 | 0,23% | 1.200,00 |
| 17.06.2025 | 25,93 | 26,06 | 25,81 | 25,86 | -0,88% | 154,00 |
| 16.06.2025 | 26,05 | 26,22 | 25,99 | 26,09 | -0,11% | 259,00 |
| 13.06.2025 | 26,19 | 26,36 | 25,95 | 26,12 | -0,95% | 768,00 |
| 12.06.2025 | 26,36 | 26,55 | 26,13 | 26,37 | 0,36% | 65,00 |
| 11.06.2025 | 26,39 | 26,56 | 26,24 | 26,27 | -0,23% | 13,00 |
| 10.06.2025 | 26,37 | 26,62 | 26,16 | 26,33 | -0,11% | 1.047,00 |
| 09.06.2025 | 26,29 | 26,46 | 26,27 | 26,36 | 0,57% | 16,00 |
| 06.06.2025 | 26,10 | 26,31 | 26,07 | 26,21 | 1,65% | 2,00 |
| 05.06.2025 | 25,97 | 26,12 | 25,62 | 25,79 | -1,07% | 865,00 |
| 04.06.2025 | 26,19 | 26,22 | 25,98 | 26,07 | -0,63% | 2,00 |
| 03.06.2025 | 26,12 | 26,25 | 25,97 | 26,23 | 0,31% | 82,00 |
| 02.06.2025 | 26,11 | 26,40 | 26,01 | 26,15 | -0,95% | 557,00 |
| 30.05.2025 | 26,46 | 26,49 | 25,94 | 26,40 | 2,66% | 1.185,00 |
| 29.05.2025 | 25,97 | 26,19 | 25,48 | 25,72 | -0,75% | 241,00 |
| 28.05.2025 | 25,97 | 25,97 | 25,81 | 25,91 | -0,63% | 135,00 |
| 27.05.2025 | 25,81 | 26,17 | 25,75 | 26,08 | 1,01% | 64,00 |
| 26.05.2025 | 25,70 | 25,86 | 25,59 | 25,82 | 1,22% | 1.102,00 |
| 23.05.2025 | 25,60 | 25,79 | 25,28 | 25,51 | -1,24% | 127,00 |
| 22.05.2025 | 25,59 | 25,93 | 25,43 | 25,83 | 2,10% | 908,00 |
| 21.05.2025 | 25,43 | 25,61 | 25,28 | 25,30 | 1,69% | 2.983,00 |
| 20.05.2025 | 25,20 | 25,21 | 24,83 | 24,88 | -1,95% | 660,00 |
| 19.05.2025 | 25,36 | 25,44 | 25,02 | 25,37 | -0,69% | 1.020,00 |
| 16.05.2025 | 25,08 | 25,55 | 24,93 | 25,55 | 2,10% | 2.793,00 |
| 15.05.2025 | 24,86 | 25,10 | 24,65 | 25,02 | 1,75% | 560,00 |