24,950€
-0,04%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 25,07 | 25,07 | 24,79 | 24,95 | -0,06% | - |
| 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 |
| 08.11.2024 | 25,50 | 25,61 | 25,50 | 25,61 | 0,63% | - |
| 07.11.2024 | 25,39 | 25,45 | 25,39 | 25,45 | 0,00% | 600,00 |
| 06.11.2024 | 25,72 | 25,72 | 25,45 | 25,45 | -0,97% | 1.000,00 |
| 05.11.2024 | 25,59 | 25,70 | 25,59 | 25,70 | 3,13% | 384,00 |
| 04.11.2024 | 25,42 | 25,42 | 24,92 | 24,92 | -1,11% | - |
| 01.11.2024 | 25,68 | 25,68 | 25,20 | 25,20 | -0,90% | - |
| 31.10.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 2,21% | - |
| 30.10.2024 | 25,61 | 25,61 | 24,88 | 24,88 | -0,99% | - |
| 29.10.2024 | 25,34 | 25,34 | 25,13 | 25,13 | 1,29% | 50,00 |
| 28.10.2024 | 25,11 | 25,11 | 24,81 | 24,81 | -1,51% | 130,00 |
| 25.10.2024 | 25,19 | 25,19 | 25,19 | 25,19 | -0,51% | 1.000,00 |
| 24.10.2024 | 25,44 | 25,44 | 25,32 | 25,32 | -0,20% | - |
| 23.10.2024 | 25,60 | 25,60 | 25,37 | 25,37 | -1,28% | - |
| 22.10.2024 | 25,98 | 25,98 | 25,70 | 25,70 | -1,57% | - |
| 21.10.2024 | 26,26 | 26,26 | 26,11 | 26,11 | -0,27% | - |
| 18.10.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,69% | - |
| 17.10.2024 | 25,99 | 26,00 | 25,99 | 26,00 | 1,29% | - |
| 16.10.2024 | 25,51 | 25,70 | 25,51 | 25,67 | -0,54% | 3.750,00 |
| 15.10.2024 | 26,00 | 26,00 | 25,81 | 25,81 | -0,73% | 150,00 |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 11.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,23% | - |
| 10.10.2024 | 25,98 | 26,06 | 25,98 | 26,06 | 0,62% | - |
| 09.10.2024 | 25,75 | 25,90 | 25,72 | 25,90 | -0,42% | 8,00 |
| 08.10.2024 | 25,68 | 26,01 | 25,68 | 26,01 | 1,48% | - |
| 07.10.2024 | 25,89 | 25,89 | 25,59 | 25,63 | -0,66% | 10,00 |
| 04.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,94% | - |
| 03.10.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,39% | 201,00 |
| 02.10.2024 | 25,79 | 25,79 | 25,46 | 25,46 | -1,16% | 106,00 |
| 01.10.2024 | 25,64 | 25,76 | 25,64 | 25,76 | -0,43% | 49,00 |
| 30.09.2024 | 25,77 | 25,87 | 25,66 | 25,87 | 1,65% | 1.053,00 |
| 27.09.2024 | 25,99 | 25,99 | 24,85 | 25,45 | -1,59% | 359,00 |
| 26.09.2024 | 26,14 | 26,25 | 25,86 | 25,86 | -1,49% | 76,00 |
| 25.09.2024 | 26,09 | 26,25 | 26,09 | 26,25 | -0,61% | - |
| 24.09.2024 | 26,56 | 26,79 | 26,41 | 26,41 | -0,41% | 239,00 |
| 23.09.2024 | 26,48 | 26,52 | 26,48 | 26,52 | 0,34% | 50,00 |
| 20.09.2024 | 26,78 | 26,78 | 26,43 | 26,43 | -1,86% | - |
| 19.09.2024 | 26,69 | 26,93 | 26,69 | 26,93 | 1,32% | 20,00 |
| 18.09.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 0,26% | - |
| 17.09.2024 | 26,77 | 27,16 | 26,50 | 26,51 | 1,61% | 306,00 |
| 16.09.2024 | 26,26 | 26,26 | 26,09 | 26,09 | -1,40% | - |
| 13.09.2024 | 26,05 | 26,46 | 26,05 | 26,46 | -0,34% | 84,00 |
| 12.09.2024 | 26,71 | 26,71 | 26,55 | 26,55 | 0,00% | 150,00 |
| 11.09.2024 | 26,84 | 26,84 | 26,55 | 26,55 | -1,56% | - |
| 10.09.2024 | 26,90 | 26,97 | 26,81 | 26,97 | 0,56% | 75,00 |
| 09.09.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 1,02% | - |
| 06.09.2024 | 26,60 | 26,83 | 26,55 | 26,55 | -0,67% | 20,00 |
| 05.09.2024 | 26,83 | 26,83 | 26,73 | 26,73 | 0,72% | - |
| 04.09.2024 | 26,84 | 27,00 | 26,54 | 26,54 | -1,04% | 80,00 |
| 03.09.2024 | 27,18 | 27,18 | 26,82 | 26,82 | 0,00% | 1.370,00 |
| 02.09.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -0,11% | 500,00 |
| 30.08.2024 | 26,82 | 26,85 | 26,82 | 26,85 | -0,33% | - |
| 29.08.2024 | 26,85 | 26,94 | 26,85 | 26,94 | 1,24% | - |