28,171$
-0,28%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 29,79 | 29,79 | 29,72 | 29,72 | -1,00% | - |
| 24.09.2025 | 30,07 | 30,07 | 30,02 | 30,02 | -0,54% | - |
| 23.09.2025 | 30,26 | 30,27 | 30,09 | 30,18 | -0,08% | - |
| 22.09.2025 | 30,22 | 30,35 | 30,20 | 30,21 | -0,49% | - |
| 19.09.2025 | 30,27 | 30,36 | 30,26 | 30,36 | 0,00% | - |
| 18.09.2025 | 30,30 | 30,40 | 30,21 | 30,36 | -0,37% | - |
| 17.09.2025 | 30,23 | 30,54 | 30,22 | 30,47 | 0,53% | - |
| 16.09.2025 | 30,27 | 30,31 | 30,23 | 30,31 | -0,85% | - |
| 15.09.2025 | 30,40 | 30,57 | 30,40 | 30,57 | -0,76% | - |
| 11.09.2025 | 30,66 | 30,84 | 30,66 | 30,80 | 0,45% | - |
| 10.09.2025 | 30,81 | 30,84 | 30,64 | 30,66 | 0,26% | - |
| 09.09.2025 | 30,63 | 30,73 | 30,55 | 30,58 | 1,56% | - |
| 08.09.2025 | 31,30 | 31,32 | 30,07 | 30,11 | -2,30% | - |
| 05.09.2025 | 31,00 | 31,09 | 30,82 | 30,82 | 0,82% | - |
| 04.09.2025 | 30,54 | 30,60 | 30,47 | 30,57 | 0,44% | - |
| 03.09.2025 | 30,35 | 30,48 | 30,35 | 30,44 | 0,82% | - |
| 02.09.2025 | 30,20 | 30,24 | 30,10 | 30,19 | 1,59% | - |
| 29.08.2025 | 29,80 | 29,85 | 29,69 | 29,72 | -1,43% | - |
| 28.08.2025 | 30,09 | 30,17 | 30,08 | 30,15 | 0,96% | - |
| 27.08.2025 | 29,66 | 29,86 | 29,61 | 29,86 | -0,18% | - |
| 26.08.2025 | 29,99 | 29,99 | 29,83 | 29,91 | -1,57% | - |
| 25.08.2025 | 30,49 | 30,66 | 30,39 | 30,39 | -2,83% | - |
| 22.08.2025 | 30,89 | 31,42 | 30,89 | 31,28 | 2,58% | - |
| 21.08.2025 | 30,57 | 30,72 | 30,47 | 30,49 | -1,51% | - |
| 20.08.2025 | 30,91 | 30,97 | 30,91 | 30,96 | 1,61% | - |
| 19.08.2025 | 30,53 | 30,53 | 30,44 | 30,47 | 0,50% | - |
| 18.08.2025 | 30,28 | 30,35 | 30,16 | 30,32 | 1,29% | - |
| 15.08.2025 | 29,96 | 29,96 | 29,93 | 29,93 | 1,31% | - |
| 14.08.2025 | 29,58 | 29,65 | 29,38 | 29,54 | 0,52% | - |
| 13.08.2025 | 29,38 | 29,56 | 29,35 | 29,39 | 0,07% | - |
| 12.08.2025 | 29,37 | 29,43 | 29,33 | 29,37 | 1,91% | - |
| 11.08.2025 | 28,96 | 28,97 | 28,69 | 28,82 | -1,13% | - |
| 08.08.2025 | 28,97 | 29,18 | 28,96 | 29,15 | 1,82% | - |
| 07.08.2025 | 28,61 | 28,68 | 28,48 | 28,63 | -1,30% | - |
| 06.08.2025 | 28,89 | 29,03 | 28,86 | 29,01 | 1,42% | - |
| 05.08.2025 | 28,64 | 28,65 | 28,53 | 28,60 | -0,59% | - |
| 04.08.2025 | 28,58 | 28,77 | 28,58 | 28,77 | 1,96% | - |
| 01.08.2025 | 28,15 | 28,22 | 28,15 | 28,22 | 0,99% | - |
| 31.07.2025 | 28,19 | 28,19 | 27,94 | 27,94 | 1,54% | - |
| 30.07.2025 | 28,73 | 28,75 | 27,52 | 27,52 | -4,76% | - |
| 29.07.2025 | 28,85 | 29,01 | 28,71 | 28,89 | -0,13% | - |
| 28.07.2025 | 29,06 | 29,06 | 28,93 | 28,93 | -1,07% | - |
| 25.07.2025 | 29,20 | 29,25 | 29,18 | 29,24 | -1,24% | - |
| 24.07.2025 | 29,61 | 29,65 | 29,61 | 29,61 | -0,03% | - |
| 23.07.2025 | 29,78 | 29,79 | 29,61 | 29,62 | 2,31% | - |
| 22.07.2025 | 28,88 | 28,97 | 28,75 | 28,95 | -1,71% | - |
| 21.07.2025 | 29,42 | 29,51 | 29,42 | 29,45 | 1,09% | - |
| 18.07.2025 | 29,20 | 29,21 | 29,10 | 29,14 | -1,95% | - |
| 17.07.2025 | 29,65 | 29,72 | 29,65 | 29,72 | 0,87% | - |
| 16.07.2025 | 29,38 | 29,62 | 29,29 | 29,46 | -1,17% | - |
| 15.07.2025 | 30,06 | 30,06 | 29,79 | 29,81 | -0,75% | - |
| 14.07.2025 | 30,16 | 30,16 | 30,03 | 30,03 | 1,55% | - |
| 11.07.2025 | 29,83 | 29,85 | 29,57 | 29,57 | -0,42% | - |
| 10.07.2025 | 29,65 | 29,70 | 29,59 | 29,70 | -1,45% | - |
| 09.07.2025 | 30,13 | 30,30 | 30,11 | 30,13 | 0,64% | - |
| 08.07.2025 | 29,92 | 29,94 | 29,90 | 29,94 | -0,21% | - |
| 07.07.2025 | 30,23 | 30,37 | 29,96 | 30,01 | -2,30% | - |
| 03.07.2025 | 30,63 | 30,72 | 30,63 | 30,71 | -0,23% | - |
| 02.07.2025 | 30,72 | 30,79 | 30,68 | 30,78 | 1,15% | - |
| 01.07.2025 | 30,41 | 30,50 | 30,41 | 30,43 | -0,40% | - |
| 30.06.2025 | 30,57 | 30,58 | 30,53 | 30,55 | 0,50% | - |
| 27.06.2025 | 30,35 | 30,48 | 30,25 | 30,40 | 0,40% | - |
| 26.06.2025 | 30,05 | 30,28 | 30,03 | 30,28 | 1,06% | - |
| 25.06.2025 | 29,97 | 30,03 | 29,80 | 29,96 | -0,98% | - |
| 24.06.2025 | 30,13 | 30,26 | 30,11 | 30,26 | 2,78% | - |
| 23.06.2025 | 29,11 | 29,44 | 29,11 | 29,44 | 0,95% | - |
| 20.06.2025 | 29,49 | 29,49 | 29,16 | 29,16 | -2,36% | - |
| 18.06.2025 | 29,80 | 29,95 | 29,77 | 29,87 | 0,67% | - |
| 17.06.2025 | 29,86 | 29,89 | 29,67 | 29,67 | -1,40% | - |
| 16.06.2025 | 30,12 | 30,32 | 30,09 | 30,09 | -0,19% | - |
| 13.06.2025 | 30,11 | 30,43 | 30,11 | 30,15 | -1,02% | - |
| 12.06.2025 | 30,41 | 30,47 | 30,40 | 30,46 | 1,19% | - |
| 11.06.2025 | 30,30 | 30,30 | 30,09 | 30,10 | 0,20% | - |
| 10.06.2025 | 30,07 | 30,07 | 29,91 | 30,04 | -0,06% | - |
| 09.06.2025 | 29,97 | 30,08 | 29,97 | 30,06 | 0,83% | - |
| 06.06.2025 | 29,86 | 29,88 | 29,74 | 29,81 | 0,93% | - |
| 05.06.2025 | 29,68 | 29,74 | 29,48 | 29,53 | -0,59% | - |
| 04.06.2025 | 29,73 | 29,82 | 29,60 | 29,71 | -0,18% | - |
| 03.06.2025 | 29,78 | 29,80 | 29,73 | 29,77 | -0,52% | - |
| 02.06.2025 | 29,86 | 30,10 | 29,77 | 29,92 | 0,03% | - |
| 30.05.2025 | 29,87 | 29,91 | 29,65 | 29,91 | 2,60% | - |
| 29.05.2025 | 29,07 | 29,16 | 28,94 | 29,15 | -0,11% | - |
| 28.05.2025 | 29,26 | 29,27 | 29,19 | 29,19 | -0,98% | - |
| 27.05.2025 | 29,35 | 29,49 | 29,29 | 29,47 | 1,96% | - |