35,634$
1,11%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,39 | 35,59 | 35,37 | 35,44 | 0,56% | - |
| 06.03.2026 | 35,17 | 35,33 | 34,71 | 35,24 | -1,79% | - |
| 05.03.2026 | 35,74 | 35,88 | 35,16 | 35,88 | -0,24% | - |
| 04.03.2026 | 35,93 | 35,98 | 35,57 | 35,97 | 3,06% | - |
| 03.03.2026 | 34,76 | 34,90 | 34,76 | 34,90 | -4,93% | - |
| 02.03.2026 | 36,32 | 36,80 | 36,32 | 36,71 | -1,55% | - |
| 27.02.2026 | 37,13 | 37,34 | 37,12 | 37,29 | 1,67% | - |
| 26.02.2026 | 36,60 | 36,80 | 36,36 | 36,68 | -0,78% | - |
| 25.02.2026 | 37,18 | 37,25 | 36,93 | 36,97 | 0,50% | - |
| 24.02.2026 | 37,23 | 37,34 | 36,78 | 36,78 | -0,71% | - |
| 23.02.2026 | 37,05 | 37,30 | 37,05 | 37,05 | -0,29% | - |
| 20.02.2026 | 37,15 | 37,22 | 36,66 | 37,16 | -0,10% | - |
| 19.02.2026 | 36,86 | 37,20 | 36,85 | 37,20 | 0,46% | - |
| 18.02.2026 | 37,32 | 37,32 | 36,58 | 37,02 | 0,33% | - |
| 17.02.2026 | 36,41 | 36,90 | 35,97 | 36,90 | 0,62% | - |
| 13.02.2026 | 36,61 | 36,79 | 36,45 | 36,67 | 1,81% | - |
| 12.02.2026 | 36,51 | 36,54 | 35,98 | 36,02 | -0,58% | - |
| 11.02.2026 | 36,00 | 36,36 | 35,99 | 36,23 | 0,81% | - |
| 10.02.2026 | 35,62 | 36,27 | 35,58 | 35,94 | 0,50% | - |
| 09.02.2026 | 35,26 | 35,76 | 35,22 | 35,76 | 1,27% | - |
| 06.02.2026 | 35,30 | 35,33 | 35,29 | 35,31 | 0,79% | - |
| 05.02.2026 | 35,43 | 35,60 | 35,04 | 35,04 | -0,48% | - |
| 04.02.2026 | 34,74 | 35,65 | 34,49 | 35,21 | 1,45% | - |
| 03.02.2026 | 34,75 | 34,81 | 34,38 | 34,70 | -0,56% | - |
| 02.02.2026 | 34,53 | 34,90 | 34,44 | 34,90 | 1,94% | - |
| 30.01.2026 | 34,20 | 34,31 | 33,98 | 34,24 | -0,55% | - |
| 29.01.2026 | 33,84 | 34,47 | 33,62 | 34,43 | 3,21% | - |
| 28.01.2026 | 33,37 | 33,40 | 33,22 | 33,36 | -1,22% | - |
| 27.01.2026 | 33,27 | 33,79 | 33,27 | 33,77 | 2,08% | - |
| 26.01.2026 | 32,99 | 33,16 | 32,96 | 33,08 | 1,86% | - |
| 23.01.2026 | 32,00 | 32,48 | 31,98 | 32,48 | 1,12% | - |
| 22.01.2026 | 31,92 | 32,18 | 31,77 | 32,12 | 0,51% | - |
| 21.01.2026 | 31,42 | 32,19 | 31,41 | 31,96 | -0,62% | - |
| 20.01.2026 | 31,25 | 32,38 | 31,25 | 32,15 | -0,11% | - |
| 19.01.2026 | 32,22 | 32,23 | 32,19 | 32,19 | 0,32% | - |
| 16.01.2026 | 31,82 | 32,11 | 31,71 | 32,09 | -0,53% | - |
| 15.01.2026 | 32,47 | 32,56 | 32,20 | 32,26 | -0,85% | - |
| 14.01.2026 | 32,33 | 32,65 | 32,29 | 32,54 | 2,81% | - |
| 13.01.2026 | 31,80 | 31,80 | 31,62 | 31,65 | -1,91% | - |
| 12.01.2026 | 32,67 | 32,71 | 32,24 | 32,26 | -0,22% | - |
| 09.01.2026 | 32,40 | 32,60 | 32,25 | 32,33 | -0,56% | - |
| 08.01.2026 | 32,04 | 32,69 | 32,04 | 32,52 | 2,95% | - |
| 07.01.2026 | 31,66 | 31,67 | 31,50 | 31,58 | -0,62% | - |
| 06.01.2026 | 30,88 | 31,79 | 30,88 | 31,78 | 2,30% | - |
| 05.01.2026 | 31,09 | 31,23 | 31,05 | 31,07 | -0,02% | - |
| 02.01.2026 | 30,87 | 31,08 | 30,87 | 31,07 | -1,02% | - |
| 29.12.2025 | 31,34 | 31,42 | 31,28 | 31,39 | 1,89% | - |
| 23.12.2025 | 30,71 | 30,81 | 30,63 | 30,81 | 3,61% | - |
| 22.12.2025 | 29,69 | 29,86 | 29,66 | 29,74 | 1,03% | - |
| 19.12.2025 | 29,41 | 29,45 | 29,33 | 29,44 | 1,11% | - |
| 18.12.2025 | 28,99 | 29,12 | 28,91 | 29,11 | 1,10% | - |
| 17.12.2025 | 28,84 | 28,84 | 28,67 | 28,79 | -0,98% | - |
| 16.12.2025 | 29,17 | 29,23 | 29,07 | 29,08 | 0,33% | - |
| 15.12.2025 | 28,99 | 29,05 | 28,98 | 28,98 | 0,74% | - |
| 11.12.2025 | 28,86 | 28,88 | 28,73 | 28,77 | 0,09% | - |
| 10.12.2025 | 28,65 | 28,79 | 28,51 | 28,74 | 0,44% | - |
| 09.12.2025 | 28,70 | 28,70 | 28,45 | 28,62 | 0,36% | - |
| 08.12.2025 | 28,56 | 28,65 | 28,36 | 28,51 | 0,11% | - |
| 05.12.2025 | 28,59 | 28,60 | 28,42 | 28,48 | -0,99% | - |
| 04.12.2025 | 28,84 | 28,84 | 28,77 | 28,77 | 0,21% | - |
| 03.12.2025 | 28,67 | 28,71 | 28,67 | 28,71 | 0,06% | - |
| 02.12.2025 | 28,77 | 28,78 | 28,69 | 28,69 | -0,55% | - |
| 01.12.2025 | 28,92 | 28,92 | 28,75 | 28,85 | 0,59% | - |
| 28.11.2025 | 28,72 | 28,72 | 28,62 | 28,68 | -1,06% | - |
| 26.11.2025 | 28,93 | 28,98 | 28,93 | 28,98 | 0,13% | - |
| 25.11.2025 | 28,43 | 28,95 | 28,34 | 28,95 | 2,17% | - |
| 24.11.2025 | 28,25 | 28,33 | 28,25 | 28,33 | 1,67% | - |
| 20.11.2025 | 27,96 | 28,00 | 27,84 | 27,87 | -0,81% | - |
| 19.11.2025 | 28,18 | 28,20 | 27,97 | 28,09 | 0,53% | - |
| 18.11.2025 | 28,06 | 28,06 | 27,91 | 27,94 | -0,76% | - |
| 17.11.2025 | 28,16 | 28,17 | 28,00 | 28,16 | -0,52% | - |
| 13.11.2025 | 28,27 | 28,37 | 28,27 | 28,31 | 1,43% | - |
| 12.11.2025 | 27,90 | 27,93 | 27,87 | 27,91 | 0,81% | - |
| 11.11.2025 | 27,49 | 27,69 | 27,36 | 27,68 | 1,65% | - |
| 10.11.2025 | 27,07 | 27,23 | 27,01 | 27,23 | -0,30% | - |
| 06.11.2025 | 27,14 | 27,32 | 27,08 | 27,32 | 0,44% | - |
| 05.11.2025 | 26,98 | 27,32 | 26,93 | 27,20 | 0,10% | - |
| 04.11.2025 | 27,16 | 27,24 | 27,11 | 27,17 | 0,94% | - |
| 03.11.2025 | 27,02 | 27,02 | 26,87 | 26,91 | -0,28% | - |
| 31.10.2025 | 26,91 | 27,09 | 26,87 | 26,99 | 1,69% | - |
| 30.10.2025 | 27,23 | 27,23 | 26,45 | 26,54 | -4,54% | - |
| 29.10.2025 | 27,93 | 27,95 | 27,57 | 27,80 | -2,39% | - |
| 28.10.2025 | 28,41 | 28,51 | 28,34 | 28,48 | 0,14% | - |
| 27.10.2025 | 28,43 | 28,44 | 28,38 | 28,44 | 0,69% | - |
| 23.10.2025 | 28,05 | 28,28 | 28,05 | 28,25 | 0,12% | - |
| 22.10.2025 | 28,18 | 28,36 | 28,16 | 28,21 | 0,23% | - |
| 21.10.2025 | 28,18 | 28,31 | 28,13 | 28,15 | 0,16% | - |
| 20.10.2025 | 28,10 | 28,19 | 28,00 | 28,11 | 0,28% | - |
| 16.10.2025 | 28,03 | 28,12 | 27,95 | 28,03 | 0,09% | - |
| 15.10.2025 | 27,86 | 28,03 | 27,71 | 28,00 | 0,46% | - |
| 14.10.2025 | 27,79 | 27,96 | 27,69 | 27,88 | 0,03% | - |
| 13.10.2025 | 27,99 | 28,00 | 27,87 | 27,87 | -1,46% | - |
| 09.10.2025 | 28,50 | 28,50 | 28,23 | 28,28 | -1,50% | - |
| 08.10.2025 | 28,69 | 28,71 | 28,66 | 28,71 | 0,55% | - |
| 07.10.2025 | 28,96 | 28,96 | 28,56 | 28,56 | -2,08% | - |
| 06.10.2025 | 29,11 | 29,20 | 29,06 | 29,16 | -0,10% | - |
| 02.10.2025 | 29,20 | 29,22 | 29,12 | 29,19 | 0,25% | - |
| 01.10.2025 | 28,98 | 29,26 | 28,98 | 29,12 | -0,15% | - |
| 30.09.2025 | 29,09 | 29,16 | 29,09 | 29,16 | 1,27% | - |
| 29.09.2025 | 28,85 | 28,86 | 28,79 | 28,80 | -3,10% | - |