37,670€
1,07%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 38,63 | 38,70 | 37,74 | 37,79 | 1,40% | 13.796,00 |
| 04.11.2026 | 37,19 | 37,30 | 37,16 | 37,27 | 0,84% | - |
| 03.11.2026 | 37,17 | 37,17 | 36,96 | 36,96 | -1,43% | 19,00 |
| 02.11.2026 | 37,58 | 37,58 | 37,33 | 37,50 | 0,93% | 1.558,00 |
| 30.10.2026 | 37,42 | 37,59 | 36,82 | 37,15 | 0,73% | 1.906,00 |
| 29.10.2026 | 37,49 | 37,49 | 36,88 | 36,88 | 3,02% | 1.007,00 |
| 28.10.2026 | 35,62 | 35,80 | 35,62 | 35,80 | -1,90% | 667,00 |
| 27.10.2026 | 36,41 | 36,66 | 36,17 | 36,50 | 0,36% | 140,00 |
| 26.10.2026 | 36,44 | 36,59 | 36,13 | 36,37 | 0,89% | 2.957,00 |
| 23.10.2026 | 36,18 | 36,20 | 35,87 | 36,05 | 0,06% | 623,00 |
| 22.10.2026 | 35,81 | 36,14 | 35,81 | 36,03 | 1,22% | 548,00 |
| 21.10.2026 | 35,66 | 35,76 | 35,36 | 35,59 | 0,37% | 366,00 |
| 20.10.2026 | 35,42 | 35,60 | 35,27 | 35,46 | 0,60% | 1.221,00 |
| 19.10.2026 | 35,38 | 35,38 | 35,07 | 35,25 | 1,02% | 302,00 |
| 16.10.2026 | 35,24 | 35,24 | 34,85 | 34,90 | -1,05% | 38,00 |
| 15.10.2026 | 34,67 | 35,30 | 34,61 | 35,27 | 5,98% | 1.838,00 |
| 14.10.2026 | 33,28 | 33,35 | 33,17 | 33,28 | -1,26% | - |
| 13.10.2026 | 33,69 | 33,74 | 33,67 | 33,70 | 1,51% | - |
| 12.10.2026 | 33,04 | 33,20 | 32,89 | 33,20 | 0,44% | 3.279,00 |
| 09.10.2026 | 32,87 | 33,24 | 32,81 | 33,06 | 0,59% | 1.937,00 |
| 08.10.2026 | 32,97 | 32,97 | 32,61 | 32,86 | 1,61% | 76,00 |
| 07.10.2026 | 32,49 | 32,83 | 32,25 | 32,34 | 0,39% | 201,00 |
| 06.10.2026 | 32,20 | 32,44 | 32,15 | 32,22 | 1,61% | 3,00 |
| 05.10.2026 | 31,94 | 32,09 | 31,47 | 31,71 | -0,66% | 1.620,00 |
| 02.10.2026 | 31,84 | 32,00 | 31,72 | 31,92 | -0,45% | 3,00 |
| 01.10.2026 | 31,92 | 32,10 | 31,57 | 32,06 | -1,11% | 1.359,00 |
| 30.09.2026 | 32,53 | 32,60 | 32,25 | 32,42 | 0,37% | 82,00 |
| 29.09.2026 | 32,09 | 32,33 | 31,93 | 32,30 | -2,64% | 83,00 |
| 28.09.2026 | 33,20 | 33,45 | 32,83 | 33,18 | 0,70% | 1.182,00 |
| 25.09.2026 | 33,18 | 33,19 | 32,93 | 32,95 | 0,90% | 703,00 |
| 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 |