33,125€
1,27%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 33,17 | 33,41 | 32,92 | 33,14 | 1,30% | 430,00 |
| 24.09.2026 | 32,38 | 32,71 | 32,32 | 32,71 | -0,27% | 1.550,00 |
| 23.09.2026 | 32,92 | 32,92 | 32,80 | 32,80 | -1,12% | - |
| 22.09.2026 | 32,80 | 33,17 | 32,80 | 33,17 | 1,04% | - |
| 21.09.2026 | 33,38 | 33,38 | 32,83 | 32,83 | -0,18% | 60,00 |
| 18.09.2026 | 32,94 | 33,45 | 32,82 | 32,89 | -0,21% | 35,00 |
| 17.09.2026 | 32,99 | 33,53 | 32,96 | 32,96 | 3,29% | 150,00 |
| 16.09.2026 | 32,25 | 32,25 | 31,91 | 31,91 | -1,21% | - |
| 15.09.2026 | 32,58 | 32,58 | 32,30 | 32,30 | 0,06% | 200,00 |
| 14.09.2026 | 31,92 | 32,28 | 31,92 | 32,28 | 3,20% | 225,00 |
| 11.09.2026 | 31,45 | 31,90 | 31,28 | 31,28 | -0,22% | 100,00 |
| 10.09.2026 | 31,37 | 31,37 | 31,35 | 31,35 | 1,42% | - |
| 09.09.2026 | 31,33 | 31,33 | 30,91 | 30,91 | 3,14% | 117,00 |
| 08.09.2026 | 32,16 | 32,16 | 29,97 | 29,97 | -6,08% | - |
| 07.09.2026 | 31,65 | 31,91 | 31,65 | 31,91 | 0,79% | - |
| 04.09.2026 | 31,42 | 32,18 | 31,42 | 31,66 | -2,79% | 127,00 |
| 03.09.2026 | 32,00 | 32,57 | 32,00 | 32,57 | 3,76% | 1.090,00 |
| 02.09.2026 | 31,29 | 31,39 | 31,29 | 31,39 | 0,61% | 33,00 |
| 01.09.2026 | 31,41 | 31,41 | 31,20 | 31,20 | 1,66% | 2,00 |
| 31.08.2026 | 30,93 | 30,93 | 30,69 | 30,69 | -0,71% | - |
| 28.08.2026 | 30,97 | 31,50 | 30,91 | 30,91 | -0,77% | 100,00 |
| 27.08.2026 | 30,98 | 31,15 | 30,98 | 31,15 | -0,95% | - |
| 26.08.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 1,45% | - |
| 25.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 24.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,91% | 150,00 |
| 21.08.2026 | 31,20 | 31,20 | 30,81 | 30,82 | -1,38% | 593,00 |
| 20.08.2026 | 31,11 | 31,25 | 31,11 | 31,25 | 0,10% | 45,00 |
| 19.08.2026 | 30,82 | 31,22 | 30,82 | 31,22 | 2,03% | 42,00 |
| 18.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,24% | - |
| 17.08.2026 | 29,72 | 29,72 | 29,64 | 29,64 | -1,69% | - |
| 14.08.2026 | 30,34 | 30,77 | 30,15 | 30,15 | 0,27% | 52,00 |
| 13.08.2026 | 30,07 | 30,07 | 30,07 | 30,07 | 0,70% | - |
| 12.08.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,13% | - |
| 11.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,10% | - |
| 10.08.2026 | 30,27 | 30,27 | 29,87 | 29,87 | -0,50% | 28,00 |
| 07.08.2026 | 30,02 | 30,02 | 30,02 | 30,02 | 1,52% | - |
| 06.08.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 1,55% | 100,00 |
| 05.08.2026 | 28,69 | 29,12 | 28,69 | 29,12 | 0,80% | 174,00 |
| 04.08.2026 | 28,98 | 29,38 | 28,89 | 28,89 | -3,99% | 20,00 |
| 03.08.2026 | 29,65 | 30,09 | 29,65 | 30,09 | 1,55% | 50,00 |
| 31.07.2026 | 29,67 | 29,67 | 29,63 | 29,63 | -2,08% | - |
| 30.07.2026 | 30,26 | 30,26 | 30,26 | 30,26 | -3,14% | - |
| 29.07.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 0,94% | - |
| 28.07.2026 | 30,56 | 30,95 | 30,56 | 30,95 | 1,44% | 39,00 |
| 27.07.2026 | 30,51 | 30,51 | 30,51 | 30,51 | 1,67% | - |
| 24.07.2026 | 30,01 | 30,49 | 30,01 | 30,01 | 2,91% | 100,00 |
| 23.07.2026 | 29,16 | 29,16 | 29,16 | 29,16 | -1,98% | - |
| 22.07.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 0,03% | - |
| 21.07.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 0,10% | - |
| 20.07.2026 | 29,66 | 29,80 | 29,66 | 29,71 | 0,30% | 1,00 |
| 17.07.2026 | 29,06 | 29,69 | 29,06 | 29,62 | 4,30% | 100,00 |
| 16.07.2026 | 28,66 | 28,66 | 28,40 | 28,40 | 0,85% | 600,00 |
| 15.07.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -1,92% | - |
| 14.07.2026 | 28,71 | 28,71 | 28,71 | 28,71 | -0,07% | - |
| 13.07.2026 | 28,45 | 28,73 | 28,45 | 28,73 | -0,48% | - |
| 10.07.2026 | 28,62 | 29,19 | 28,62 | 28,87 | 0,38% | 112,00 |
| 09.07.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -2,14% | - |
| 08.07.2026 | 29,42 | 29,42 | 29,39 | 29,39 | 0,62% | - |
| 07.07.2026 | 29,21 | 29,21 | 29,21 | 29,21 | -0,14% | - |
| 06.07.2026 | 29,39 | 29,46 | 29,25 | 29,25 | 3,61% | 17,00 |
| 03.07.2026 | 28,87 | 28,87 | 28,23 | 28,23 | -2,66% | - |
| 02.07.2026 | 28,23 | 29,00 | 28,23 | 29,00 | 5,07% | 181,00 |
| 01.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,33% | - |
| 30.06.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -0,61% | - |
| 29.06.2026 | 27,80 | 27,86 | 27,78 | 27,86 | 0,47% | 766,00 |
| 26.06.2026 | 27,51 | 27,85 | 27,51 | 27,73 | 1,72% | 727,00 |
| 25.06.2026 | 27,64 | 27,64 | 27,26 | 27,26 | -2,82% | 199,00 |
| 24.06.2026 | 27,38 | 28,05 | 27,38 | 28,05 | 5,21% | 24,00 |
| 23.06.2026 | 27,07 | 27,07 | 26,66 | 26,66 | -0,11% | 42,00 |
| 22.06.2026 | 26,55 | 26,69 | 26,55 | 26,69 | 0,68% | - |
| 19.06.2026 | 26,51 | 26,51 | 26,51 | 26,51 | -2,18% | - |
| 18.06.2026 | 26,89 | 27,10 | 26,89 | 27,10 | 2,50% | 125,00 |
| 17.06.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -0,90% | - |
| 16.06.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,71% | - |
| 15.06.2026 | 27,56 | 27,56 | 26,87 | 26,87 | -2,89% | 2,00 |
| 12.06.2026 | 27,15 | 27,67 | 27,15 | 27,67 | 2,79% | 40,00 |
| 11.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | -0,66% | - |
| 10.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,88% | - |
| 09.06.2026 | 26,81 | 27,34 | 26,81 | 27,34 | 1,64% | - |
| 08.06.2026 | 26,99 | 27,78 | 26,90 | 26,90 | 0,75% | 628,00 |
| 05.06.2026 | 26,32 | 26,70 | 26,20 | 26,70 | 2,30% | 6.071,00 |
| 04.06.2026 | 25,88 | 26,10 | 25,88 | 26,10 | 0,93% | - |
| 03.06.2026 | 25,46 | 26,30 | 25,46 | 25,86 | -1,15% | 1.296,00 |
| 02.06.2026 | 25,87 | 26,16 | 25,87 | 26,16 | 0,11% | - |
| 01.06.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -4,22% | - |
| 29.05.2026 | 27,49 | 27,49 | 27,28 | 27,28 | 0,11% | - |
| 28.05.2026 | 27,59 | 27,59 | 27,25 | 27,25 | -1,55% | 500,00 |
| 27.05.2026 | 27,47 | 27,68 | 27,47 | 27,68 | 1,10% | - |
| 26.05.2026 | 27,11 | 27,38 | 27,07 | 27,38 | -0,18% | 1.063,00 |
| 25.05.2026 | 27,39 | 27,43 | 27,39 | 27,43 | -0,62% | - |
| 22.05.2026 | 27,94 | 27,94 | 27,42 | 27,60 | -2,16% | 175,00 |
| 21.05.2026 | 27,96 | 28,21 | 27,96 | 28,21 | -1,78% | - |
| 20.05.2026 | 28,18 | 28,72 | 28,18 | 28,72 | 1,74% | - |
| 19.05.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -0,32% | - |
| 18.05.2026 | 28,12 | 28,32 | 28,12 | 28,32 | -0,98% | 20,00 |
| 15.05.2026 | 28,38 | 28,81 | 28,38 | 28,60 | 1,20% | 278,00 |
| 14.05.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 1,44% | - |
| 13.05.2026 | 27,86 | 27,86 | 27,86 | 27,86 | 0,61% | - |
| 12.05.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -0,57% | - |
| 11.05.2026 | 27,82 | 27,85 | 27,82 | 27,85 | -1,38% | - |