28,398$
1,30%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,19 | 28,40 | 28,19 | 28,40 | 1,30% | - |
| 04.11.2024 | 28,05 | 28,08 | 28,03 | 28,03 | 0,04% | - |
| 01.11.2024 | 28,16 | 28,17 | 27,93 | 28,02 | 0,95% | - |
| 31.10.2024 | 27,79 | 27,79 | 27,69 | 27,76 | 0,07% | - |
| 30.10.2024 | 27,78 | 27,80 | 27,74 | 27,74 | 0,25% | - |
| 29.10.2024 | 27,64 | 27,67 | 27,63 | 27,67 | 2,46% | - |
| 28.10.2024 | 26,89 | 27,07 | 26,84 | 27,00 | -0,13% | - |
| 25.10.2024 | 27,18 | 27,28 | 27,00 | 27,04 | -1,86% | - |
| 24.10.2024 | 27,46 | 27,56 | 27,41 | 27,55 | 0,13% | - |
| 23.10.2024 | 27,48 | 27,57 | 27,40 | 27,52 | -1,92% | - |
| 22.10.2024 | 28,06 | 28,06 | 27,77 | 28,06 | -1,09% | - |
| 21.10.2024 | 28,61 | 28,61 | 28,31 | 28,36 | -1,03% | - |
| 18.10.2024 | 28,54 | 28,68 | 28,46 | 28,66 | 1,26% | - |
| 17.10.2024 | 28,42 | 28,42 | 28,17 | 28,30 | 1,05% | - |
| 16.10.2024 | 28,19 | 28,19 | 27,96 | 28,01 | -0,04% | - |
| 15.10.2024 | 28,36 | 28,36 | 28,01 | 28,02 | -1,93% | - |
| 14.10.2024 | 28,51 | 28,58 | 28,43 | 28,58 | -0,07% | - |
| 11.10.2024 | 28,60 | 28,74 | 28,51 | 28,59 | -0,14% | - |
| 10.10.2024 | 28,44 | 28,63 | 28,42 | 28,63 | 0,51% | - |
| 09.10.2024 | 28,31 | 28,52 | 28,31 | 28,49 | -0,67% | - |
| 08.10.2024 | 28,65 | 28,75 | 28,65 | 28,68 | 0,50% | - |
| 07.10.2024 | 28,62 | 28,63 | 28,41 | 28,54 | -0,88% | - |
| 04.10.2024 | 28,75 | 28,79 | 28,60 | 28,79 | 0,75% | - |
| 03.10.2024 | 28,52 | 28,58 | 28,41 | 28,58 | -0,04% | - |
| 02.10.2024 | 28,49 | 28,62 | 28,38 | 28,59 | 0,43% | - |
| 01.10.2024 | 28,74 | 28,74 | 28,39 | 28,46 | -0,60% | - |
| 30.09.2024 | 28,77 | 28,78 | 28,44 | 28,64 | 0,00% | - |
| 27.09.2024 | 28,61 | 28,66 | 28,54 | 28,64 | -3,02% | - |
| 26.09.2024 | 29,46 | 29,53 | 29,18 | 29,53 | 0,64% | - |
| 25.09.2024 | 29,49 | 29,51 | 29,32 | 29,34 | -1,02% | - |
| 24.09.2024 | 29,56 | 29,64 | 29,56 | 29,64 | -0,08% | - |
| 23.09.2024 | 29,56 | 29,83 | 29,49 | 29,66 | 0,25% | - |
| 20.09.2024 | 29,97 | 29,97 | 29,59 | 29,59 | -1,48% | - |
| 19.09.2024 | 29,92 | 30,11 | 29,79 | 30,03 | 1,25% | - |
| 18.09.2024 | 29,72 | 29,93 | 29,62 | 29,66 | -0,24% | - |
| 17.09.2024 | 29,89 | 29,90 | 29,66 | 29,73 | 1,55% | - |
| 16.09.2024 | 29,36 | 29,38 | 29,27 | 29,28 | -0,30% | - |
| 13.09.2024 | 29,39 | 29,59 | 29,27 | 29,37 | -1,27% | - |
| 12.09.2024 | 29,74 | 29,78 | 29,50 | 29,75 | 0,72% | - |
| 11.09.2024 | 29,47 | 29,69 | 29,41 | 29,53 | -1,61% | - |
| 10.09.2024 | 29,81 | 30,04 | 29,73 | 30,02 | 0,81% | - |
| 09.09.2024 | 29,72 | 29,86 | 29,67 | 29,78 | 0,55% | - |
| 06.09.2024 | 29,76 | 29,79 | 29,61 | 29,61 | -0,92% | - |
| 05.09.2024 | 29,95 | 30,01 | 29,82 | 29,89 | -0,76% | - |
| 04.09.2024 | 29,79 | 30,12 | 29,79 | 30,12 | 0,82% | - |
| 03.09.2024 | 30,16 | 30,20 | 29,79 | 29,87 | 0,96% | - |
| 30.08.2024 | 29,77 | 29,78 | 29,59 | 29,59 | -0,96% | - |
| 29.08.2024 | 29,85 | 29,96 | 29,79 | 29,87 | 0,11% | - |
| 28.08.2024 | 29,88 | 29,97 | 29,73 | 29,84 | -1,10% | - |
| 27.08.2024 | 30,13 | 30,25 | 30,13 | 30,17 | 1,73% | - |
| 26.08.2024 | 29,86 | 29,91 | 29,62 | 29,66 | -2,44% | - |
| 23.08.2024 | 29,89 | 30,40 | 29,88 | 30,40 | 1,52% | - |
| 22.08.2024 | 29,90 | 29,99 | 29,77 | 29,95 | -0,52% | - |
| 21.08.2024 | 29,97 | 30,12 | 29,84 | 30,11 | 0,42% | - |
| 20.08.2024 | 29,86 | 29,98 | 29,85 | 29,98 | 1,85% | - |
| 19.08.2024 | 29,43 | 29,44 | 29,20 | 29,44 | 0,77% | - |
| 16.08.2024 | 29,22 | 29,23 | 29,18 | 29,21 | 1,28% | - |
| 15.08.2024 | 28,80 | 28,86 | 28,69 | 28,84 | 0,08% | - |
| 14.08.2024 | 28,78 | 28,87 | 28,71 | 28,82 | 2,76% | - |
| 13.08.2024 | 27,93 | 28,18 | 27,93 | 28,05 | 0,94% | - |
| 12.08.2024 | 27,62 | 27,79 | 27,61 | 27,78 | -0,32% | - |
| 09.08.2024 | 27,90 | 27,92 | 27,65 | 27,87 | 1,61% | - |
| 08.08.2024 | 27,43 | 27,61 | 27,41 | 27,43 | -1,51% | - |
| 07.08.2024 | 27,74 | 27,85 | 27,44 | 27,85 | 3,75% | - |
| 06.08.2024 | 27,02 | 27,29 | 26,81 | 26,84 | -2,35% | - |
| 05.08.2024 | 27,27 | 27,77 | 27,03 | 27,49 | -3,11% | - |
| 02.08.2024 | 28,33 | 28,37 | 28,27 | 28,37 | 2,16% | - |
| 01.08.2024 | 27,77 | 27,89 | 27,77 | 27,77 | 0,39% | - |
| 31.07.2024 | 27,85 | 27,85 | 27,43 | 27,66 | 0,19% | - |
| 30.07.2024 | 27,38 | 27,65 | 27,38 | 27,61 | -0,98% | - |
| 29.07.2024 | 27,91 | 27,91 | 27,87 | 27,88 | 1,34% | - |
| 26.07.2024 | 27,56 | 27,75 | 27,49 | 27,51 | 0,08% | - |
| 25.07.2024 | 27,38 | 27,61 | 27,37 | 27,49 | -0,21% | - |
| 24.07.2024 | 27,58 | 27,66 | 27,54 | 27,55 | -0,13% | - |
| 23.07.2024 | 27,50 | 27,59 | 27,50 | 27,59 | 1,53% | - |
| 22.07.2024 | 27,14 | 27,19 | 27,14 | 27,17 | 1,07% | - |
| 19.07.2024 | 26,74 | 26,89 | 26,68 | 26,88 | -1,30% | - |
| 18.07.2024 | 27,41 | 27,41 | 27,18 | 27,24 | 0,32% | - |
| 17.07.2024 | 27,07 | 27,22 | 27,06 | 27,15 | 1,51% | - |
| 16.07.2024 | 26,65 | 26,75 | 26,60 | 26,75 | -1,63% | - |
| 15.07.2024 | 27,23 | 27,24 | 27,19 | 27,19 | 0,07% | - |
| 12.07.2024 | 27,19 | 27,19 | 27,15 | 27,17 | 0,11% | - |
| 11.07.2024 | 27,23 | 27,23 | 27,14 | 27,14 | 3,10% | - |
| 10.07.2024 | 26,38 | 26,40 | 26,29 | 26,32 | 0,72% | - |
| 09.07.2024 | 26,29 | 26,29 | 26,12 | 26,14 | -0,17% | - |
| 08.07.2024 | 26,36 | 26,38 | 26,18 | 26,18 | -1,03% | - |
| 05.07.2024 | 26,40 | 26,45 | 26,33 | 26,45 | 0,88% | - |
| 03.07.2024 | 26,13 | 26,23 | 26,13 | 26,22 | 0,35% | - |
| 02.07.2024 | 26,12 | 26,17 | 26,00 | 26,13 | 0,19% | - |
| 01.07.2024 | 25,93 | 26,09 | 25,91 | 26,08 | 0,68% | - |
| 28.06.2024 | 26,00 | 26,00 | 25,87 | 25,91 | 0,02% | - |
| 27.06.2024 | 26,01 | 26,06 | 25,76 | 25,90 | -0,13% | - |
| 26.06.2024 | 25,94 | 25,94 | 25,82 | 25,93 | -0,88% | - |
| 25.06.2024 | 26,08 | 26,19 | 26,02 | 26,17 | 1,96% | - |
| 24.06.2024 | 25,66 | 25,81 | 25,66 | 25,66 | 1,70% | - |
| 21.06.2024 | 25,30 | 25,30 | 25,20 | 25,23 | 0,12% | - |
| 20.06.2024 | 25,34 | 25,35 | 25,17 | 25,20 | -1,59% | - |
| 18.06.2024 | 25,70 | 25,72 | 25,58 | 25,61 | -2,80% | - |
| 17.06.2024 | 26,26 | 26,35 | 26,26 | 26,35 | -0,08% | - |
| 14.06.2024 | 26,34 | 26,37 | 26,34 | 26,37 | 0,33% | - |