26,855€
-1,52%
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 | 27,49 | 27,70 | 26,80 | 26,85 | -1,56% | - |
| 03.04.2025 | 27,65 | 27,65 | 27,27 | 27,27 | -0,33% | - |
| 02.04.2025 | 27,22 | 27,60 | 27,22 | 27,36 | -0,40% | 564,00 |
| 01.04.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 1,85% | 65,00 |
| 31.03.2025 | 27,19 | 27,19 | 26,96 | 26,97 | -0,66% | 1.790,00 |
| 28.03.2025 | 27,57 | 27,57 | 27,15 | 27,15 | -1,99% | 105,00 |
| 27.03.2025 | 27,73 | 27,73 | 27,70 | 27,70 | 0,00% | - |
| 26.03.2025 | 27,86 | 27,86 | 27,70 | 27,70 | -0,89% | 39,00 |
| 25.03.2025 | 27,70 | 27,95 | 27,70 | 27,95 | -0,18% | - |
| 24.03.2025 | 28,14 | 28,14 | 28,00 | 28,00 | 0,14% | 320,00 |
| 21.03.2025 | 27,94 | 28,21 | 27,94 | 27,96 | 0,25% | 75,00 |
| 20.03.2025 | 27,85 | 28,14 | 27,85 | 27,89 | 0,47% | 100,00 |
| 19.03.2025 | 27,49 | 27,99 | 27,49 | 27,76 | 1,57% | 30,00 |
| 18.03.2025 | 27,43 | 27,43 | 27,33 | 27,33 | -0,65% | - |
| 17.03.2025 | 27,26 | 27,51 | 27,26 | 27,51 | 1,29% | 350,00 |
| 14.03.2025 | 27,21 | 27,36 | 27,16 | 27,16 | -0,77% | 170,00 |
| 13.03.2025 | 27,54 | 27,54 | 27,37 | 27,37 | 1,18% | - |
| 12.03.2025 | 27,41 | 27,41 | 27,05 | 27,05 | 0,07% | - |
| 11.03.2025 | 27,64 | 27,64 | 27,03 | 27,03 | -1,60% | - |
| 10.03.2025 | 27,67 | 27,67 | 27,47 | 27,47 | -0,90% | - |
| 07.03.2025 | 27,86 | 27,94 | 27,61 | 27,72 | 1,72% | 385,00 |
| 06.03.2025 | 27,42 | 27,42 | 27,25 | 27,25 | 0,18% | - |
| 05.03.2025 | 28,05 | 28,05 | 27,20 | 27,20 | -2,05% | - |
| 04.03.2025 | 28,29 | 28,29 | 27,77 | 27,77 | 0,14% | 2.133,00 |
| 03.03.2025 | 27,82 | 27,82 | 27,73 | 27,73 | 1,58% | 35,00 |
| 28.02.2025 | 27,27 | 27,50 | 27,27 | 27,30 | 0,40% | 1.075,00 |
| 27.02.2025 | 27,50 | 27,50 | 26,90 | 27,19 | 0,30% | 239,00 |
| 26.02.2025 | 27,11 | 27,11 | 27,11 | 27,11 | 0,04% | 534,00 |
| 25.02.2025 | 26,96 | 27,10 | 26,90 | 27,10 | 2,30% | 5.410,00 |
| 24.02.2025 | 26,46 | 26,66 | 26,46 | 26,49 | 0,88% | 323,00 |
| 21.02.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 0,00% | - |
| 20.02.2025 | 26,31 | 26,31 | 26,26 | 26,26 | -0,19% | - |
| 19.02.2025 | 26,26 | 26,31 | 26,26 | 26,31 | 0,00% | - |
| 18.02.2025 | 26,35 | 26,54 | 26,25 | 26,31 | 0,38% | 1.150,00 |
| 17.02.2025 | 26,01 | 26,21 | 26,01 | 26,21 | 2,50% | 43,00 |
| 14.02.2025 | 25,59 | 25,59 | 25,57 | 25,57 | -0,70% | - |
| 13.02.2025 | 25,85 | 25,85 | 25,75 | 25,75 | 0,98% | - |
| 12.02.2025 | 25,88 | 25,88 | 25,50 | 25,50 | -1,77% | 179,00 |
| 11.02.2025 | 25,97 | 25,97 | 25,96 | 25,96 | -1,59% | - |
| 10.02.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,27% | 4,00 |
| 07.02.2025 | 26,25 | 26,31 | 26,25 | 26,31 | 0,61% | - |
| 06.02.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 1,32% | - |
| 05.02.2025 | 25,70 | 25,81 | 25,70 | 25,81 | 0,19% | - |
| 04.02.2025 | 25,70 | 25,76 | 25,70 | 25,76 | -0,39% | 500,00 |
| 03.02.2025 | 25,70 | 25,86 | 25,70 | 25,86 | 0,82% | 121,00 |
| 31.01.2025 | 25,97 | 26,17 | 25,65 | 25,65 | -1,95% | 19,00 |
| 30.01.2025 | 26,01 | 26,16 | 25,82 | 26,16 | 4,81% | 6.420,00 |
| 29.01.2025 | 25,25 | 25,42 | 24,96 | 24,96 | -1,65% | 9,00 |
| 28.01.2025 | 25,52 | 25,52 | 25,38 | 25,38 | 1,64% | 180,00 |
| 27.01.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 1,67% | - |
| 24.01.2025 | 24,66 | 24,66 | 24,56 | 24,56 | -0,08% | - |
| 23.01.2025 | 24,53 | 24,58 | 24,53 | 24,58 | -0,12% | - |
| 22.01.2025 | 24,79 | 24,79 | 24,61 | 24,61 | -1,40% | 25,00 |
| 21.01.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,83% | - |
| 20.01.2025 | 25,18 | 25,18 | 25,17 | 25,17 | -0,12% | 5.075,00 |
| 17.01.2025 | 25,20 | 25,22 | 25,20 | 25,20 | 0,00% | 50,00 |
| 16.01.2025 | 25,25 | 25,35 | 25,20 | 25,20 | -0,32% | 424,00 |
| 15.01.2025 | 25,25 | 25,28 | 25,25 | 25,28 | 0,12% | - |
| 14.01.2025 | 25,32 | 25,33 | 25,25 | 25,25 | -1,75% | 779,00 |
| 13.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,50% | 10,00 |
| 10.01.2025 | 25,25 | 25,32 | 25,25 | 25,32 | 0,00% | 62,00 |
| 09.01.2025 | 25,34 | 25,34 | 25,32 | 25,32 | -0,28% | - |
| 08.01.2025 | 25,25 | 25,39 | 25,25 | 25,39 | 0,55% | - |
| 07.01.2025 | 25,36 | 25,49 | 25,25 | 25,25 | -1,02% | 351,00 |
| 06.01.2025 | 25,34 | 25,51 | 25,31 | 25,51 | -1,09% | 235,00 |
| 03.01.2025 | 25,45 | 25,79 | 25,45 | 25,79 | 2,02% | 10,00 |
| 02.01.2025 | 24,99 | 25,28 | 24,99 | 25,28 | 2,10% | - |
| 30.12.2024 | 25,23 | 25,24 | 24,76 | 24,76 | -1,75% | 140,00 |
| 27.12.2024 | 25,69 | 25,69 | 25,20 | 25,20 | 0,80% | 950,00 |
| 23.12.2024 | 25,15 | 25,15 | 25,00 | 25,00 | -0,04% | 120,00 |
| 20.12.2024 | 25,01 | 25,06 | 25,01 | 25,01 | 0,48% | 1.500,00 |
| 19.12.2024 | 24,96 | 24,96 | 24,73 | 24,89 | -2,01% | 2.042,00 |
| 18.12.2024 | 25,23 | 25,40 | 25,23 | 25,40 | 1,07% | - |
| 17.12.2024 | 24,81 | 25,13 | 24,81 | 25,13 | 0,16% | 125,00 |
| 16.12.2024 | 25,29 | 25,29 | 25,09 | 25,09 | -1,41% | 450,00 |
| 13.12.2024 | 25,57 | 25,57 | 25,45 | 25,45 | -0,59% | - |
| 12.12.2024 | 25,67 | 25,98 | 25,54 | 25,60 | 0,31% | 427,00 |
| 11.12.2024 | 25,72 | 25,72 | 25,52 | 25,52 | -0,04% | - |
| 10.12.2024 | 25,53 | 25,53 | 25,53 | 25,53 | -0,23% | - |
| 09.12.2024 | 25,71 | 25,99 | 25,42 | 25,59 | -0,85% | 221,00 |
| 06.12.2024 | 25,75 | 25,81 | 25,75 | 25,81 | 0,35% | 297,00 |
| 05.12.2024 | 25,87 | 25,87 | 25,72 | 25,72 | -0,77% | - |
| 04.12.2024 | 25,96 | 25,96 | 25,92 | 25,92 | -0,31% | - |
| 03.12.2024 | 26,12 | 26,13 | 26,00 | 26,00 | 0,19% | 400,00 |
| 02.12.2024 | 25,66 | 25,95 | 25,66 | 25,95 | 1,68% | 600,00 |
| 29.11.2024 | 25,46 | 25,52 | 25,46 | 25,52 | 0,87% | - |
| 28.11.2024 | 25,34 | 25,34 | 25,30 | 25,30 | 0,40% | - |
| 27.11.2024 | 25,82 | 25,82 | 25,20 | 25,20 | -1,18% | 120,00 |
| 26.11.2024 | 25,27 | 25,50 | 25,27 | 25,50 | -1,51% | 200,00 |
| 25.11.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 2,86% | 6,00 |
| 22.11.2024 | 25,14 | 25,17 | 25,14 | 25,17 | -0,51% | - |
| 21.11.2024 | 25,26 | 25,38 | 24,96 | 25,30 | 0,32% | 1.000,00 |
| 20.11.2024 | 25,22 | 25,22 | 25,04 | 25,22 | -1,29% | - |
| 19.11.2024 | 25,45 | 25,55 | 25,45 | 25,55 | -0,04% | 1.943,00 |
| 18.11.2024 | 25,37 | 25,56 | 25,37 | 25,56 | 0,63% | 180,00 |
| 15.11.2024 | 25,76 | 25,77 | 25,40 | 25,40 | -1,74% | 320,00 |
| 14.11.2024 | 25,44 | 25,85 | 25,44 | 25,85 | 1,85% | 100,00 |
| 13.11.2024 | 25,36 | 25,38 | 25,36 | 25,38 | -0,20% | - |
| 12.11.2024 | 25,63 | 25,63 | 25,43 | 25,43 | -0,16% | - |
| 11.11.2024 | 25,34 | 25,47 | 25,34 | 25,47 | -0,55% | 1.000,00 |