37,630€
1,70%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 3,57% | 50,00 |
| 04.11.2026 | 36,90 | 37,05 | 36,79 | 37,00 | -0,51% | 1.142,00 |
| 03.11.2026 | 36,69 | 37,19 | 36,69 | 37,19 | 1,47% | 100,00 |
| 02.11.2026 | 37,25 | 37,32 | 36,65 | 36,65 | -0,54% | 178,00 |
| 30.10.2026 | 37,14 | 37,40 | 36,85 | 36,85 | 4,10% | 115,00 |
| 29.10.2026 | 37,00 | 37,06 | 35,40 | 35,40 | -0,95% | 375,00 |
| 28.10.2026 | 35,52 | 35,74 | 35,52 | 35,74 | -1,22% | 187,00 |
| 27.10.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -0,55% | - |
| 26.10.2026 | 36,29 | 36,38 | 36,29 | 36,38 | 2,16% | 112,00 |
| 23.10.2026 | 35,98 | 35,98 | 35,61 | 35,61 | -0,50% | 112,00 |
| 22.10.2026 | 35,60 | 36,03 | 35,60 | 35,79 | 0,93% | 41,00 |
| 21.10.2026 | 35,46 | 35,46 | 35,46 | 35,46 | 0,08% | - |
| 20.10.2026 | 35,15 | 35,69 | 35,15 | 35,43 | 2,70% | 188,00 |
| 19.10.2026 | 34,97 | 34,97 | 34,50 | 34,50 | 0,41% | 9,00 |
| 16.10.2026 | 35,09 | 35,09 | 34,36 | 34,36 | -2,02% | 1.494,00 |
| 15.10.2026 | 34,44 | 35,24 | 34,44 | 35,07 | 4,37% | 1.247,00 |
| 14.10.2026 | 33,06 | 33,60 | 33,06 | 33,60 | 0,42% | 10,00 |
| 13.10.2026 | 33,46 | 33,46 | 33,46 | 33,46 | 1,39% | - |
| 12.10.2026 | 32,79 | 33,00 | 32,79 | 33,00 | 1,23% | - |
| 09.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,42% | - |
| 08.10.2026 | 32,55 | 33,07 | 32,55 | 33,07 | 1,16% | 455,00 |
| 07.10.2026 | 32,22 | 32,69 | 32,22 | 32,69 | 1,77% | 50,00 |
| 06.10.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 2,20% | - |
| 05.10.2026 | 31,60 | 31,60 | 31,34 | 31,43 | 1,06% | 87,00 |
| 02.10.2026 | 31,59 | 31,59 | 31,10 | 31,10 | -1,61% | - |
| 01.10.2026 | 31,68 | 32,12 | 31,11 | 31,61 | -2,01% | 7.171,00 |
| 30.09.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -0,37% | - |
| 29.09.2026 | 31,87 | 32,38 | 31,87 | 32,38 | -1,46% | 16,00 |
| 28.09.2026 | 32,92 | 32,92 | 32,86 | 32,86 | 1,05% | - |
| 25.09.2026 | 33,41 | 33,41 | 32,52 | 32,52 | -0,58% | 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% | - |