33,045€
1,21%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 33,18 | 33,19 | 32,95 | 33,08 | 1,30% | 653,00 |
| 24.09.2026 | 32,66 | 32,86 | 32,52 | 32,65 | -1,45% | 333,00 |
| 22.09.2026 | 33,03 | 33,14 | 33,03 | 33,13 | 0,26% | - |
| 21.09.2026 | 32,99 | 33,27 | 32,91 | 33,05 | -0,24% | 294,00 |
| 18.09.2026 | 33,22 | 33,38 | 32,99 | 33,13 | -0,48% | 91,00 |
| 17.09.2026 | 33,26 | 33,49 | 33,07 | 33,29 | 1,43% | 8,00 |
| 16.09.2026 | 32,49 | 32,84 | 32,48 | 32,82 | 0,47% | 1,00 |
| 15.09.2026 | 32,88 | 33,01 | 32,46 | 32,66 | 2,40% | 2.447,00 |
| 14.09.2026 | 32,12 | 32,19 | 31,87 | 31,90 | -0,20% | 307,00 |
| 11.09.2026 | 31,71 | 32,05 | 31,55 | 31,96 | 1,88% | 31,00 |
| 10.09.2026 | 31,77 | 31,77 | 31,32 | 31,37 | 0,46% | 8,00 |
| 09.09.2026 | 31,71 | 31,71 | 31,20 | 31,23 | -0,90% | 316,00 |
| 08.09.2026 | 32,39 | 32,40 | 31,51 | 31,51 | -1,96% | 1.052,00 |
| 07.09.2026 | 32,08 | 32,31 | 31,89 | 32,14 | 0,64% | 185,00 |
| 04.09.2026 | 31,80 | 31,99 | 31,57 | 31,94 | -1,40% | 90,00 |
| 03.09.2026 | 32,35 | 32,40 | 32,07 | 32,39 | 2,45% | 2.985,00 |
| 02.09.2026 | 31,52 | 31,69 | 31,36 | 31,62 | 0,48% | 1.295,00 |
| 01.09.2026 | 31,47 | 31,61 | 30,93 | 31,47 | 1,01% | 2.405,00 |
| 31.08.2026 | 31,28 | 31,28 | 30,97 | 31,15 | -0,02% | 77,00 |
| 28.08.2026 | 31,23 | 31,40 | 31,10 | 31,16 | -0,51% | 508,00 |
| 27.08.2026 | 31,25 | 31,32 | 31,15 | 31,32 | -0,85% | 2,00 |
| 26.08.2026 | 31,64 | 31,77 | 31,51 | 31,59 | 0,96% | 931,00 |
| 25.08.2026 | 31,20 | 31,30 | 31,15 | 31,29 | 0,53% | - |
| 24.08.2026 | 31,44 | 31,44 | 31,09 | 31,12 | 0,29% | 420,00 |
| 21.08.2026 | 30,96 | 31,26 | 30,91 | 31,03 | -0,88% | 1.537,00 |
| 20.08.2026 | 31,34 | 31,50 | 31,18 | 31,31 | -0,30% | 155,00 |
| 19.08.2026 | 31,19 | 31,49 | 31,05 | 31,40 | 1,80% | 3.027,00 |
| 18.08.2026 | 30,84 | 30,99 | 30,80 | 30,85 | 3,23% | 13,00 |
| 17.08.2026 | 30,14 | 30,14 | 29,73 | 29,88 | -1,94% | 766,00 |
| 14.08.2026 | 30,57 | 30,67 | 30,33 | 30,47 | 1,18% | 682,00 |
| 13.08.2026 | 30,33 | 30,48 | 29,85 | 30,12 | -1,26% | 345,00 |
| 12.08.2026 | 30,11 | 30,73 | 30,11 | 30,50 | 1,26% | 84,00 |
| 10.08.2026 | 30,66 | 30,75 | 30,08 | 30,12 | 0,07% | 895,00 |
| 07.08.2026 | 30,32 | 30,67 | 29,95 | 30,10 | 1,21% | 1.534,00 |
| 06.08.2026 | 29,82 | 29,95 | 29,61 | 29,74 | 3,14% | 425,00 |
| 05.08.2026 | 28,92 | 29,09 | 28,80 | 28,84 | -0,62% | 427,00 |
| 04.08.2026 | 29,22 | 29,25 | 28,87 | 29,02 | -1,11% | 513,00 |
| 03.08.2026 | 29,87 | 30,02 | 29,16 | 29,34 | -1,71% | 2.069,00 |
| 31.07.2026 | 29,91 | 29,99 | 29,63 | 29,85 | -0,70% | 1.171,00 |
| 30.07.2026 | 30,49 | 30,91 | 29,92 | 30,06 | -2,15% | 307,00 |
| 29.07.2026 | 31,44 | 31,66 | 30,37 | 30,72 | -0,05% | 1.368,00 |
| 28.07.2026 | 30,83 | 30,98 | 30,59 | 30,74 | 0,65% | 50,00 |
| 27.07.2026 | 30,91 | 30,91 | 30,33 | 30,54 | 0,68% | 747,00 |
| 24.07.2026 | 30,20 | 30,39 | 30,17 | 30,33 | 3,43% | 601,00 |
| 23.07.2026 | 29,41 | 29,64 | 29,32 | 29,33 | -1,94% | 366,00 |
| 22.07.2026 | 29,85 | 29,99 | 29,80 | 29,91 | -0,37% | 162,00 |
| 21.07.2026 | 29,98 | 30,26 | 29,90 | 30,02 | 0,50% | 1.002,00 |
| 17.07.2026 | 29,45 | 29,88 | 29,18 | 29,87 | 3,86% | 1.019,00 |
| 16.07.2026 | 28,90 | 28,91 | 28,49 | 28,76 | 1,04% | 379,00 |
| 15.07.2026 | 28,25 | 28,67 | 28,25 | 28,46 | -1,76% | 80,00 |
| 14.07.2026 | 28,97 | 29,10 | 28,76 | 28,97 | 0,73% | 508,00 |
| 13.07.2026 | 28,69 | 28,77 | 28,67 | 28,76 | -1,13% | - |
| 10.07.2026 | 28,85 | 29,16 | 28,85 | 29,09 | -0,60% | 238,00 |
| 09.07.2026 | 29,01 | 29,28 | 28,91 | 29,27 | -1,15% | 1.611,00 |
| 08.07.2026 | 29,69 | 29,69 | 29,04 | 29,61 | 0,75% | 1.223,00 |
| 07.07.2026 | 29,60 | 29,60 | 29,10 | 29,39 | -0,86% | 3.053,00 |
| 06.07.2026 | 29,63 | 29,85 | 29,54 | 29,64 | 3,60% | 153,00 |
| 03.07.2026 | 28,98 | 29,17 | 28,47 | 28,61 | 0,49% | 2.076,00 |
| 02.07.2026 | 28,47 | 28,68 | 28,33 | 28,47 | 2,43% | 429,00 |
| 01.07.2026 | 27,84 | 27,87 | 27,71 | 27,80 | -0,96% | 15,00 |
| 30.06.2026 | 27,91 | 28,12 | 27,76 | 28,07 | 1,41% | 1.004,00 |
| 29.06.2026 | 27,88 | 28,17 | 27,68 | 27,68 | -0,04% | 473,00 |
| 26.06.2026 | 27,76 | 27,79 | 27,40 | 27,69 | 1,10% | 1.201,00 |
| 25.06.2026 | 27,42 | 27,64 | 27,20 | 27,39 | -2,37% | 416,00 |
| 24.06.2026 | 27,63 | 28,06 | 27,61 | 28,05 | 3,47% | 727,00 |
| 23.06.2026 | 27,37 | 27,37 | 27,02 | 27,11 | 1,01% | 19,00 |
| 22.06.2026 | 26,81 | 26,99 | 26,78 | 26,84 | 0,34% | 380,00 |
| 19.06.2026 | 26,75 | 26,96 | 26,64 | 26,75 | -1,92% | 897,00 |
| 18.06.2026 | 27,13 | 27,40 | 27,07 | 27,28 | 2,89% | 557,00 |
| 17.06.2026 | 26,61 | 26,62 | 26,51 | 26,51 | -1,45% | - |
| 16.06.2026 | 26,92 | 27,13 | 26,86 | 26,90 | -0,90% | 559,00 |
| 15.06.2026 | 27,19 | 27,59 | 27,02 | 27,15 | -1,63% | 1.335,00 |
| 12.06.2026 | 27,32 | 27,74 | 27,23 | 27,60 | 1,04% | 136,00 |
| 11.06.2026 | 27,17 | 27,39 | 27,14 | 27,31 | -0,09% | 41,00 |
| 10.06.2026 | 27,33 | 27,49 | 27,16 | 27,34 | 0,28% | 683,00 |
| 09.06.2026 | 27,04 | 27,32 | 26,78 | 27,26 | -0,47% | 1.450,00 |
| 08.06.2026 | 27,19 | 27,42 | 27,18 | 27,39 | 4,10% | 408,00 |
| 05.06.2026 | 26,53 | 26,91 | 25,20 | 26,31 | 0,44% | 3.416,00 |
| 04.06.2026 | 26,11 | 26,21 | 25,71 | 26,20 | 2,40% | 390,00 |
| 03.06.2026 | 25,62 | 25,70 | 25,41 | 25,58 | -1,54% | 231,00 |
| 02.06.2026 | 26,08 | 26,11 | 25,98 | 25,98 | -1,03% | - |
| 01.06.2026 | 26,31 | 26,44 | 26,18 | 26,25 | -4,41% | 871,00 |
| 29.05.2026 | 27,66 | 27,73 | 27,31 | 27,46 | -1,05% | 654,00 |
| 28.05.2026 | 27,88 | 27,88 | 27,75 | 27,75 | 0,45% | 36,00 |
| 27.05.2026 | 27,62 | 27,63 | 27,54 | 27,63 | 1,86% | - |
| 26.05.2026 | 27,36 | 27,40 | 27,02 | 27,12 | -1,79% | 1.026,00 |
| 25.05.2026 | 27,52 | 27,76 | 27,41 | 27,62 | 0,00% | 58,00 |
| 22.05.2026 | 27,92 | 27,92 | 27,62 | 27,62 | -2,44% | 111,00 |
| 21.05.2026 | 28,28 | 28,39 | 28,01 | 28,31 | -0,93% | 738,00 |
| 20.05.2026 | 28,35 | 28,72 | 28,32 | 28,57 | 0,58% | 101,00 |
| 19.05.2026 | 28,44 | 28,44 | 28,39 | 28,41 | -0,37% | - |
| 18.05.2026 | 28,31 | 28,74 | 28,31 | 28,51 | -0,45% | 12,00 |
| 15.05.2026 | 28,59 | 28,81 | 28,52 | 28,64 | 1,13% | 373,00 |
| 14.05.2026 | 28,35 | 28,39 | 28,31 | 28,32 | 0,91% | 100,00 |
| 13.05.2026 | 28,18 | 28,18 | 27,91 | 28,07 | 0,66% | 26,00 |
| 12.05.2026 | 27,88 | 28,05 | 27,82 | 27,88 | -0,61% | 138,00 |
| 11.05.2026 | 28,14 | 28,14 | 27,93 | 28,05 | -0,81% | 938,00 |
| 08.05.2026 | 28,34 | 28,44 | 28,28 | 28,28 | -0,88% | - |
| 07.05.2026 | 28,99 | 29,11 | 28,39 | 28,53 | -0,68% | 907,00 |
| 06.05.2026 | 28,72 | 28,78 | 28,25 | 28,73 | 2,98% | 4,00 |