25,330€
0,84%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 26,72 | 26,89 | 26,61 | 26,61 | -0,52% | 1.100,00 |
| 27.08.2024 | 26,68 | 26,75 | 26,68 | 26,75 | 0,72% | - |
| 26.08.2024 | 26,77 | 26,77 | 26,56 | 26,56 | -0,75% | 270,00 |
| 23.08.2024 | 26,80 | 26,80 | 26,76 | 26,76 | 0,53% | - |
| 22.08.2024 | 26,86 | 26,88 | 26,62 | 26,62 | 0,11% | 50,00 |
| 21.08.2024 | 26,51 | 26,75 | 26,51 | 26,59 | 0,34% | 55,00 |
| 20.08.2024 | 26,60 | 26,60 | 26,41 | 26,50 | 0,45% | 307,00 |
| 19.08.2024 | 26,50 | 26,50 | 26,38 | 26,38 | 1,46% | - |
| 16.08.2024 | 26,10 | 26,10 | 26,00 | 26,00 | -0,73% | - |
| 15.08.2024 | 26,19 | 26,19 | 26,19 | 26,19 | 1,28% | 1.000,00 |
| 14.08.2024 | 25,87 | 25,87 | 25,86 | 25,86 | 2,09% | 150,00 |
| 13.08.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,12% | - |
| 12.08.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,32% | - |
| 09.08.2024 | 25,30 | 25,38 | 25,30 | 25,38 | 0,75% | - |
| 08.08.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 1,49% | - |
| 07.08.2024 | 25,23 | 25,23 | 24,82 | 24,82 | 3,42% | 119,00 |
| 06.08.2024 | 24,61 | 24,61 | 24,00 | 24,00 | -6,10% | 100,00 |
| 05.08.2024 | 25,47 | 25,80 | 23,96 | 25,56 | -0,81% | 2.472,00 |
| 02.08.2024 | 25,68 | 25,93 | 25,68 | 25,77 | 1,06% | 194,00 |
| 01.08.2024 | 25,55 | 25,55 | 25,50 | 25,50 | 1,15% | - |
| 31.07.2024 | 25,19 | 26,01 | 25,19 | 25,21 | -0,20% | 1.052,00 |
| 30.07.2024 | 25,39 | 25,39 | 25,06 | 25,26 | 0,84% | 134,00 |
| 29.07.2024 | 25,51 | 25,61 | 25,05 | 25,05 | -1,73% | 76,00 |
| 26.07.2024 | 25,21 | 25,49 | 25,21 | 25,49 | 1,72% | 120,00 |
| 25.07.2024 | 25,11 | 25,42 | 25,06 | 25,06 | 1,13% | 54,00 |
| 24.07.2024 | 25,09 | 25,10 | 24,78 | 24,78 | -1,27% | 20,00 |
| 23.07.2024 | 24,88 | 25,10 | 24,88 | 25,10 | 2,20% | - |
| 22.07.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,86% | - |
| 19.07.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -1,14% | - |
| 18.07.2024 | 24,90 | 24,90 | 24,63 | 24,63 | -0,28% | - |
| 17.07.2024 | 24,72 | 24,72 | 24,50 | 24,70 | 1,23% | 1.805,00 |
| 16.07.2024 | 24,41 | 24,66 | 24,40 | 24,40 | -2,24% | 59,00 |
| 15.07.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 1,96% | 100,00 |
| 12.07.2024 | 24,64 | 24,64 | 24,48 | 24,48 | 0,45% | 3.000,00 |
| 11.07.2024 | 24,31 | 24,54 | 24,31 | 24,37 | 0,49% | 2.500,00 |
| 10.07.2024 | 24,18 | 24,55 | 24,18 | 24,25 | 0,83% | 250,00 |
| 09.07.2024 | 24,10 | 24,10 | 24,05 | 24,05 | -0,91% | 280,00 |
| 08.07.2024 | 24,27 | 24,27 | 24,27 | 24,27 | -0,16% | - |