26,085€
0,87%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 26,10 | 26,13 | 25,88 | 26,07 | 0,79% | - |
| 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% | - |
| 08.05.2026 | 28,19 | 28,24 | 28,19 | 28,24 | -2,96% | 150,00 |
| 07.05.2026 | 28,78 | 29,10 | 28,78 | 29,10 | -0,44% | 100,00 |
| 06.05.2026 | 28,18 | 29,23 | 28,16 | 29,23 | 5,30% | 200,00 |
| 05.05.2026 | 28,15 | 28,15 | 27,76 | 27,76 | -1,35% | - |
| 04.05.2026 | 28,72 | 28,72 | 28,14 | 28,14 | -1,81% | 152,00 |
| 30.04.2026 | 27,81 | 28,66 | 27,81 | 28,66 | 2,65% | - |
| 29.04.2026 | 28,04 | 28,04 | 27,92 | 27,92 | 0,07% | 37,00 |
| 28.04.2026 | 28,07 | 28,07 | 27,90 | 27,90 | 0,32% | - |
| 27.04.2026 | 28,16 | 28,16 | 27,81 | 27,81 | -1,84% | 71,00 |
| 24.04.2026 | 28,33 | 28,33 | 28,33 | 28,33 | 0,43% | - |
| 23.04.2026 | 28,24 | 28,25 | 28,21 | 28,21 | 0,43% | 114,00 |
| 22.04.2026 | 28,31 | 28,53 | 28,09 | 28,09 | -3,17% | 419,00 |
| 21.04.2026 | 29,21 | 29,21 | 29,01 | 29,01 | -2,22% | - |
| 20.04.2026 | 29,62 | 29,67 | 29,62 | 29,67 | -1,00% | 300,00 |
| 17.04.2026 | 29,73 | 29,97 | 29,50 | 29,97 | 0,47% | 500,00 |
| 16.04.2026 | 30,02 | 30,02 | 29,83 | 29,83 | -1,09% | 360,00 |
| 15.04.2026 | 29,94 | 30,16 | 29,94 | 30,16 | 0,73% | - |
| 14.04.2026 | 29,64 | 29,94 | 29,64 | 29,94 | -0,13% | - |
| 13.04.2026 | 29,98 | 29,98 | 29,98 | 29,98 | -1,25% | - |
| 10.04.2026 | 30,61 | 30,95 | 30,36 | 30,36 | -2,69% | 640,00 |
| 09.04.2026 | 31,15 | 31,20 | 31,15 | 31,20 | -1,11% | - |
| 08.04.2026 | 31,15 | 31,55 | 31,15 | 31,55 | 1,38% | 150,00 |
| 07.04.2026 | 31,14 | 31,14 | 31,10 | 31,12 | -2,17% | 50,00 |
| 02.04.2026 | 31,68 | 32,01 | 31,68 | 31,81 | -0,13% | 92,00 |
| 01.04.2026 | 31,73 | 31,85 | 31,73 | 31,85 | 1,59% | - |
| 31.03.2026 | 30,84 | 31,35 | 30,84 | 31,35 | 1,46% | - |
| 30.03.2026 | 30,88 | 30,90 | 30,71 | 30,90 | -1,21% | 200,00 |
| 27.03.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 0,45% | - |
| 26.03.2026 | 31,11 | 31,14 | 31,11 | 31,14 | -0,19% | - |
| 25.03.2026 | 31,05 | 31,20 | 31,05 | 31,20 | 1,73% | - |
| 24.03.2026 | 30,55 | 30,67 | 30,55 | 30,67 | 0,66% | - |
| 23.03.2026 | 30,01 | 31,05 | 30,01 | 30,47 | -0,10% | 100,00 |
| 20.03.2026 | 31,18 | 31,18 | 30,47 | 30,50 | -2,37% | 260,00 |
| 19.03.2026 | 31,27 | 31,27 | 31,08 | 31,24 | 0,77% | 17,00 |
| 18.03.2026 | 31,62 | 31,62 | 31,00 | 31,00 | -2,49% | 400,00 |
| 17.03.2026 | 31,26 | 31,79 | 31,26 | 31,79 | 1,70% | 134,00 |
| 16.03.2026 | 31,29 | 31,54 | 31,26 | 31,26 | 2,09% | 110,00 |
| 13.03.2026 | 30,74 | 31,30 | 30,62 | 30,62 | 0,53% | 207,00 |
| 12.03.2026 | 30,66 | 30,66 | 30,46 | 30,46 | -1,39% | - |
| 11.03.2026 | 31,20 | 31,20 | 30,85 | 30,89 | 0,46% | 350,00 |
| 10.03.2026 | 30,83 | 31,94 | 30,75 | 30,75 | 1,02% | 50,00 |
| 09.03.2026 | 30,39 | 30,44 | 30,39 | 30,44 | 1,06% | 194,00 |
| 06.03.2026 | 30,75 | 30,75 | 30,12 | 30,12 | -2,05% | - |
| 05.03.2026 | 30,78 | 30,78 | 30,75 | 30,75 | 0,49% | - |
| 04.03.2026 | 30,41 | 30,60 | 29,45 | 30,60 | 1,83% | 850,00 |
| 03.03.2026 | 31,25 | 31,25 | 30,05 | 30,05 | -3,56% | 100,00 |
| 02.03.2026 | 31,39 | 31,39 | 31,00 | 31,16 | -0,35% | 18,00 |
| 27.02.2026 | 31,54 | 32,02 | 31,27 | 31,27 | 1,62% | 1.187,00 |
| 26.02.2026 | 30,19 | 30,77 | 30,19 | 30,77 | -1,22% | - |
| 25.02.2026 | 31,25 | 31,55 | 31,15 | 31,15 | 0,42% | 249,00 |
| 24.02.2026 | 31,72 | 32,00 | 31,02 | 31,02 | -0,74% | 10,00 |
| 23.02.2026 | 31,20 | 31,29 | 31,20 | 31,25 | 0,35% | 19,00 |
| 20.02.2026 | 31,56 | 31,56 | 31,14 | 31,14 | -0,70% | 82,00 |
| 19.02.2026 | 31,62 | 31,62 | 31,36 | 31,36 | 1,32% | - |
| 18.02.2026 | 31,49 | 31,77 | 30,95 | 30,95 | -0,10% | 100,00 |
| 17.02.2026 | 30,56 | 31,01 | 30,56 | 30,98 | 3,34% | 260,00 |
| 16.02.2026 | 30,29 | 30,35 | 29,92 | 29,98 | -2,60% | 220,00 |
| 13.02.2026 | 30,72 | 30,78 | 30,71 | 30,78 | 2,16% | 105,00 |
| 12.02.2026 | 30,26 | 30,94 | 30,13 | 30,13 | -0,59% | 190,00 |
| 11.02.2026 | 30,21 | 30,52 | 30,15 | 30,31 | 1,58% | 1.027,00 |
| 10.02.2026 | 29,93 | 30,00 | 29,79 | 29,84 | 0,44% | 260,00 |
| 09.02.2026 | 29,36 | 29,78 | 29,30 | 29,71 | -0,83% | 116,00 |
| 06.02.2026 | 29,44 | 30,01 | 29,44 | 29,96 | 1,46% | 130,00 |
| 05.02.2026 | 29,94 | 29,94 | 29,47 | 29,53 | -0,07% | 285,00 |
| 04.02.2026 | 29,35 | 29,55 | 29,35 | 29,55 | 1,65% | - |
| 03.02.2026 | 29,20 | 29,20 | 29,07 | 29,07 | -1,06% | - |
| 02.02.2026 | 28,66 | 29,44 | 28,66 | 29,38 | 3,38% | 691,00 |
| 30.01.2026 | 28,37 | 28,42 | 28,37 | 28,42 | 2,40% | 3,00 |
| 29.01.2026 | 27,99 | 28,01 | 27,75 | 27,76 | -0,05% | - |
| 28.01.2026 | 27,74 | 27,90 | 27,58 | 27,77 | 0,22% | 95,00 |
| 27.01.2026 | 27,81 | 27,81 | 27,71 | 27,71 | 0,51% | 450,00 |
| 26.01.2026 | 27,65 | 27,65 | 27,57 | 27,57 | 1,81% | - |
| 23.01.2026 | 27,17 | 27,17 | 27,08 | 27,08 | -0,29% | - |
| 22.01.2026 | 26,88 | 27,16 | 26,88 | 27,16 | 0,41% | 34,00 |
| 21.01.2026 | 26,62 | 27,05 | 26,62 | 27,05 | -0,73% | - |
| 20.01.2026 | 27,04 | 27,25 | 26,46 | 27,25 | -0,91% | 490,00 |
| 19.01.2026 | 27,63 | 27,63 | 27,50 | 27,50 | 0,00% | - |
| 16.01.2026 | 27,41 | 27,50 | 27,41 | 27,50 | -0,90% | - |
| 15.01.2026 | 27,91 | 27,91 | 27,75 | 27,75 | 0,14% | - |
| 14.01.2026 | 27,58 | 27,71 | 27,54 | 27,71 | 2,25% | 165,00 |
| 13.01.2026 | 27,00 | 27,10 | 27,00 | 27,10 | -0,48% | - |