30,180€
-1,95%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.01.2026 | 27,58 | 27,58 | 27,23 | 27,23 | -2,23% | 49,00 |
| 09.01.2026 | 27,55 | 27,85 | 27,55 | 27,85 | 0,94% | 9,00 |
| 08.01.2026 | 27,51 | 27,84 | 27,40 | 27,59 | 2,19% | 1.472,00 |
| 07.01.2026 | 26,90 | 27,00 | 26,90 | 27,00 | -0,18% | 300,00 |
| 06.01.2026 | 26,50 | 27,05 | 26,50 | 27,05 | 2,85% | - |
| 05.01.2026 | 26,52 | 26,52 | 26,30 | 26,30 | 0,23% | 36,00 |
| 02.01.2026 | 26,12 | 26,24 | 26,12 | 26,24 | 1,16% | 5,00 |
| 30.12.2025 | 26,00 | 26,39 | 25,94 | 25,94 | -3,03% | 61,00 |
| 29.12.2025 | 26,40 | 26,75 | 26,40 | 26,75 | 4,41% | 60,00 |
| 23.12.2025 | 25,90 | 26,14 | 25,62 | 25,62 | 1,79% | 3.700,00 |
| 22.12.2025 | 24,86 | 25,51 | 24,86 | 25,17 | -0,08% | 280,00 |
| 19.12.2025 | 25,00 | 25,20 | 25,00 | 25,19 | 0,88% | 100,00 |
| 18.12.2025 | 24,36 | 24,97 | 24,36 | 24,97 | 3,57% | - |
| 17.12.2025 | 24,55 | 24,55 | 24,11 | 24,11 | -1,55% | - |
| 16.12.2025 | 24,01 | 24,49 | 24,01 | 24,49 | 1,03% | 289,00 |
| 15.12.2025 | 24,43 | 24,43 | 24,24 | 24,24 | 0,58% | - |
| 12.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,51% | - |
| 11.12.2025 | 24,39 | 24,47 | 24,34 | 24,47 | -0,04% | 3.094,00 |
| 10.12.2025 | 24,43 | 24,60 | 24,30 | 24,48 | 0,78% | 300,00 |
| 09.12.2025 | 24,49 | 24,49 | 24,29 | 24,29 | 0,66% | 125,00 |
| 08.12.2025 | 24,43 | 24,59 | 24,13 | 24,13 | -1,11% | 705,00 |
| 05.12.2025 | 24,30 | 24,86 | 24,30 | 24,40 | 0,78% | 1.000,00 |
| 04.12.2025 | 24,21 | 24,21 | 24,21 | 24,21 | 0,12% | - |
| 03.12.2025 | 24,38 | 24,38 | 24,18 | 24,18 | -1,23% | - |
| 02.12.2025 | 24,55 | 24,55 | 24,48 | 24,48 | -0,97% | 400,00 |
| 01.12.2025 | 24,81 | 24,81 | 24,72 | 24,72 | 0,08% | - |
| 28.11.2025 | 24,71 | 24,88 | 24,70 | 24,70 | -0,64% | 53,00 |
| 27.11.2025 | 24,55 | 24,86 | 24,55 | 24,86 | 0,00% | - |
| 26.11.2025 | 24,97 | 24,97 | 24,86 | 24,86 | 0,69% | 150,00 |
| 25.11.2025 | 24,05 | 24,69 | 24,05 | 24,69 | 3,61% | - |
| 24.11.2025 | 24,50 | 24,65 | 23,83 | 23,83 | -2,54% | 305,00 |
| 21.11.2025 | 24,33 | 24,45 | 23,96 | 24,45 | 6,26% | 10,00 |
| 20.11.2025 | 24,25 | 24,25 | 23,01 | 23,01 | -5,23% | 250,00 |
| 19.11.2025 | 24,34 | 24,34 | 24,28 | 24,28 | 1,29% | - |
| 18.11.2025 | 23,84 | 23,97 | 23,84 | 23,97 | 0,04% | 1.125,00 |
| 17.11.2025 | 24,47 | 24,47 | 23,96 | 23,96 | -1,24% | 300,00 |
| 14.11.2025 | 24,08 | 24,31 | 24,08 | 24,26 | 0,71% | 1,00 |
| 13.11.2025 | 23,99 | 24,09 | 23,74 | 24,09 | 0,46% | 560,00 |
| 12.11.2025 | 23,96 | 23,98 | 23,96 | 23,98 | 1,01% | - |
| 11.11.2025 | 23,67 | 23,80 | 23,67 | 23,74 | 1,24% | 100,00 |
| 10.11.2025 | 23,22 | 23,45 | 23,22 | 23,45 | 0,82% | - |
| 07.11.2025 | 23,41 | 23,56 | 23,26 | 23,26 | 0,04% | 250,00 |
| 06.11.2025 | 23,48 | 23,50 | 23,25 | 23,25 | -1,15% | 25,00 |
| 05.11.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,21% | - |
| 04.11.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 1,56% | - |
| 03.11.2025 | 23,12 | 23,12 | 23,11 | 23,11 | -0,47% | - |
| 31.10.2025 | 23,10 | 23,22 | 23,10 | 23,22 | 1,49% | - |
| 30.10.2025 | 23,30 | 23,30 | 22,45 | 22,88 | -4,35% | 480,00 |
| 29.10.2025 | 23,89 | 24,33 | 23,89 | 23,92 | -1,81% | 2.780,00 |
| 28.10.2025 | 24,17 | 24,36 | 24,17 | 24,36 | 0,04% | - |
| 27.10.2025 | 24,39 | 24,39 | 24,35 | 24,35 | 1,63% | - |
| 24.10.2025 | 24,06 | 24,06 | 23,96 | 23,96 | -1,03% | - |
| 23.10.2025 | 24,14 | 24,21 | 24,14 | 24,21 | -1,02% | - |
| 22.10.2025 | 24,16 | 24,46 | 24,16 | 24,46 | 1,58% | 200,00 |
| 21.10.2025 | 24,02 | 24,08 | 24,02 | 24,08 | -0,12% | - |
| 20.10.2025 | 23,89 | 24,11 | 23,81 | 24,11 | 0,25% | 37,00 |
| 17.10.2025 | 23,76 | 24,05 | 23,76 | 24,05 | 0,33% | - |
| 16.10.2025 | 23,76 | 24,13 | 23,76 | 23,97 | 0,00% | 19,00 |
| 15.10.2025 | 24,17 | 24,17 | 23,97 | 23,97 | 0,63% | 65,00 |
| 14.10.2025 | 24,11 | 24,25 | 23,82 | 23,82 | 0,17% | 130,00 |
| 13.10.2025 | 23,67 | 24,30 | 23,67 | 23,78 | 0,00% | 100,00 |
| 10.10.2025 | 24,17 | 24,41 | 23,78 | 23,78 | -2,38% | 1.150,00 |
| 09.10.2025 | 24,50 | 24,65 | 24,36 | 24,36 | -1,06% | 450,00 |
| 08.10.2025 | 24,55 | 24,93 | 24,55 | 24,62 | 0,49% | 50,00 |
| 07.10.2025 | 24,54 | 24,90 | 24,50 | 24,50 | -0,69% | 2.313,00 |
| 06.10.2025 | 24,68 | 24,68 | 24,67 | 24,67 | -0,04% | 500,00 |
| 03.10.2025 | 24,50 | 24,68 | 24,50 | 24,68 | -0,60% | - |
| 02.10.2025 | 24,70 | 24,83 | 24,70 | 24,83 | 0,93% | 50,00 |
| 01.10.2025 | 24,56 | 24,60 | 24,56 | 24,60 | 0,16% | - |
| 30.09.2025 | 24,62 | 24,62 | 24,56 | 24,56 | 0,41% | - |
| 29.09.2025 | 24,67 | 24,75 | 24,39 | 24,46 | -1,96% | 935,00 |
| 26.09.2025 | 25,23 | 25,23 | 24,82 | 24,95 | -0,04% | 90,00 |
| 25.09.2025 | 25,25 | 25,25 | 24,96 | 24,96 | -0,95% | - |
| 24.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,47% | - |
| 23.09.2025 | 25,31 | 25,32 | 25,31 | 25,32 | -0,74% | - |