26,225€
0,25%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,39 | 26,87 | 26,26 | 26,26 | 0,38% | 560,00 |
| 21.08.2025 | 26,27 | 26,46 | 26,16 | 26,16 | 0,35% | 12,00 |
| 20.08.2025 | 26,43 | 26,82 | 26,07 | 26,07 | 1,12% | 857,00 |
| 19.08.2025 | 26,00 | 26,25 | 25,78 | 25,78 | 0,12% | 18,00 |
| 18.08.2025 | 25,60 | 26,02 | 25,60 | 25,75 | 2,71% | 2.610,00 |
| 15.08.2025 | 25,28 | 25,51 | 25,07 | 25,07 | 0,00% | 242,00 |
| 14.08.2025 | 25,27 | 25,58 | 25,07 | 25,07 | 0,40% | 250,00 |
| 13.08.2025 | 25,04 | 25,04 | 24,97 | 24,97 | -0,28% | - |
| 12.08.2025 | 25,03 | 25,04 | 25,03 | 25,04 | 1,29% | - |
| 11.08.2025 | 24,78 | 25,04 | 24,55 | 24,72 | -0,84% | 416,00 |
| 08.08.2025 | 24,66 | 25,10 | 24,66 | 24,93 | 2,47% | 450,00 |
| 07.08.2025 | 24,40 | 24,40 | 24,33 | 24,33 | -1,70% | 3,00 |
| 06.08.2025 | 24,67 | 24,75 | 24,67 | 24,75 | 0,57% | - |
| 05.08.2025 | 24,57 | 24,61 | 24,57 | 24,61 | -0,77% | - |
| 04.08.2025 | 24,53 | 24,80 | 24,53 | 24,80 | 2,14% | - |
| 01.08.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,12% | - |
| 31.07.2025 | 24,68 | 25,02 | 24,01 | 24,01 | 2,00% | 356,00 |
| 30.07.2025 | 24,87 | 24,87 | 23,54 | 23,54 | -6,40% | 100,00 |
| 29.07.2025 | 24,82 | 25,19 | 24,82 | 25,15 | 1,37% | 901,00 |
| 28.07.2025 | 24,78 | 25,10 | 24,60 | 24,81 | -0,20% | 4.162,00 |
| 25.07.2025 | 24,89 | 24,89 | 24,81 | 24,86 | 0,32% | - |
| 24.07.2025 | 25,18 | 25,26 | 24,78 | 24,78 | -1,00% | 413,00 |
| 23.07.2025 | 25,05 | 25,25 | 25,03 | 25,03 | 1,83% | - |
| 22.07.2025 | 24,42 | 24,58 | 24,42 | 24,58 | -1,48% | - |
| 21.07.2025 | 25,01 | 25,16 | 24,95 | 24,95 | -0,04% | 400,00 |
| 18.07.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 0,00% | - |
| 17.07.2025 | 25,36 | 25,36 | 24,96 | 24,96 | -0,99% | 15,00 |
| 16.07.2025 | 25,26 | 25,46 | 25,21 | 25,21 | -1,48% | 588,00 |
| 15.07.2025 | 25,54 | 25,59 | 25,54 | 25,59 | 0,31% | - |
| 14.07.2025 | 25,26 | 25,65 | 25,26 | 25,51 | 0,99% | 50,00 |
| 11.07.2025 | 25,32 | 25,37 | 25,26 | 25,26 | -0,08% | 50,00 |
| 10.07.2025 | 25,26 | 25,51 | 25,26 | 25,28 | -0,32% | 51,00 |
| 09.07.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,43% | - |
| 08.07.2025 | 25,46 | 25,47 | 25,46 | 25,47 | -0,08% | - |
| 07.07.2025 | 25,62 | 25,81 | 25,49 | 25,49 | -0,78% | 35,00 |
| 04.07.2025 | 25,87 | 25,87 | 25,69 | 25,69 | -1,27% | - |
| 03.07.2025 | 25,82 | 26,02 | 25,82 | 26,02 | 0,27% | 40,00 |
| 02.07.2025 | 26,06 | 26,06 | 25,95 | 25,95 | -0,12% | - |
| 01.07.2025 | 25,87 | 25,98 | 25,87 | 25,98 | -0,15% | - |
| 30.06.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 0,58% | - |
| 27.06.2025 | 25,73 | 25,87 | 25,73 | 25,87 | 0,58% | - |
| 26.06.2025 | 25,64 | 25,72 | 25,54 | 25,72 | 0,04% | - |
| 25.06.2025 | 25,71 | 25,71 | 25,71 | 25,71 | -0,81% | - |
| 24.06.2025 | 25,50 | 25,92 | 25,50 | 25,92 | 3,10% | - |
| 23.06.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,20% | - |
| 20.06.2025 | 25,42 | 25,42 | 25,19 | 25,19 | -2,21% | - |
| 19.06.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,27% | - |
| 18.06.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 0,27% | - |
| 17.06.2025 | 26,09 | 26,09 | 25,76 | 25,76 | -0,54% | 235,00 |
| 16.06.2025 | 25,89 | 25,90 | 25,89 | 25,90 | -0,54% | - |
| 13.06.2025 | 26,04 | 26,16 | 26,04 | 26,04 | -0,53% | 200,00 |
| 12.06.2025 | 26,19 | 26,34 | 26,18 | 26,18 | 0,42% | 15,00 |
| 11.06.2025 | 26,23 | 26,45 | 26,07 | 26,07 | -0,27% | 4,00 |
| 10.06.2025 | 26,24 | 26,24 | 26,14 | 26,14 | -0,31% | - |
| 09.06.2025 | 26,15 | 26,22 | 26,15 | 26,22 | 0,81% | - |
| 06.06.2025 | 25,95 | 26,01 | 25,95 | 26,01 | 1,48% | - |
| 05.06.2025 | 25,79 | 25,79 | 25,63 | 25,63 | -1,04% | 259,00 |
| 04.06.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -0,54% | - |
| 03.06.2025 | 25,91 | 26,10 | 25,91 | 26,04 | 0,31% | 387,00 |
| 02.06.2025 | 25,93 | 25,96 | 25,93 | 25,96 | -0,88% | - |
| 30.05.2025 | 26,28 | 26,28 | 26,19 | 26,19 | 2,83% | - |
| 29.05.2025 | 25,76 | 25,76 | 25,47 | 25,47 | -1,13% | 416,00 |
| 28.05.2025 | 25,79 | 26,17 | 25,76 | 25,76 | -0,39% | 1.005,00 |
| 27.05.2025 | 25,62 | 25,86 | 25,62 | 25,86 | 1,65% | 69,00 |
| 26.05.2025 | 25,91 | 25,91 | 25,44 | 25,44 | 0,32% | 209,00 |
| 23.05.2025 | 25,42 | 25,42 | 25,36 | 25,36 | -1,48% | - |
| 22.05.2025 | 25,41 | 25,74 | 25,32 | 25,74 | 1,98% | 200,00 |
| 21.05.2025 | 25,25 | 25,25 | 25,24 | 25,24 | 1,53% | 15,00 |
| 20.05.2025 | 25,03 | 25,03 | 24,86 | 24,86 | -1,23% | - |
| 19.05.2025 | 25,50 | 25,50 | 25,17 | 25,17 | -0,55% | 200,00 |
| 16.05.2025 | 24,90 | 25,35 | 24,90 | 25,31 | 1,97% | 171,00 |
| 15.05.2025 | 24,67 | 24,90 | 24,67 | 24,82 | 1,93% | 400,00 |
| 14.05.2025 | 24,47 | 24,47 | 24,35 | 24,35 | -1,42% | 90,00 |
| 13.05.2025 | 24,93 | 24,93 | 24,70 | 24,70 | -3,36% | 50,00 |
| 12.05.2025 | 24,10 | 25,56 | 24,10 | 25,56 | -0,81% | 600,00 |
| 09.05.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 0,47% | 30,00 |
| 08.05.2025 | 26,19 | 26,30 | 25,65 | 25,65 | -2,25% | 100,00 |
| 07.05.2025 | 26,17 | 26,24 | 26,17 | 26,24 | -0,53% | - |
| 06.05.2025 | 26,63 | 26,80 | 26,38 | 26,38 | -1,75% | 1.112,00 |
| 05.05.2025 | 27,12 | 27,12 | 26,75 | 26,85 | -0,22% | 27.350,00 |
| 02.05.2025 | 26,79 | 26,97 | 26,79 | 26,91 | 1,09% | 40,00 |
| 30.04.2025 | 26,55 | 26,62 | 26,55 | 26,62 | 0,64% | - |
| 29.04.2025 | 26,41 | 26,45 | 26,41 | 26,45 | 0,34% | - |
| 28.04.2025 | 26,08 | 26,36 | 26,08 | 26,36 | 0,88% | 90,00 |
| 25.04.2025 | 26,08 | 26,13 | 26,08 | 26,13 | -0,95% | - |
| 24.04.2025 | 26,09 | 26,38 | 26,09 | 26,38 | 0,00% | - |
| 23.04.2025 | 26,43 | 26,63 | 26,38 | 26,38 | -0,42% | 20,00 |
| 22.04.2025 | 26,42 | 26,70 | 26,42 | 26,49 | 3,07% | 280,00 |
| 17.04.2025 | 25,58 | 25,70 | 25,58 | 25,70 | 0,08% | - |
| 16.04.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -0,23% | - |
| 15.04.2025 | 25,58 | 25,74 | 25,58 | 25,74 | 2,51% | - |
| 14.04.2025 | 24,91 | 25,11 | 24,91 | 25,11 | 1,87% | 5,00 |
| 11.04.2025 | 24,09 | 24,65 | 24,09 | 24,65 | -1,79% | 100,00 |
| 10.04.2025 | 24,95 | 25,10 | 24,32 | 25,10 | 0,40% | 50,00 |
| 09.04.2025 | 24,96 | 25,35 | 24,89 | 25,00 | -0,60% | 107,00 |
| 08.04.2025 | 25,87 | 25,87 | 25,15 | 25,15 | -1,95% | - |
| 07.04.2025 | 25,90 | 26,53 | 25,65 | 25,65 | -3,75% | 130,00 |
| 04.04.2025 | 27,50 | 27,50 | 26,65 | 26,65 | -2,27% | - |
| 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 |