29,778$
-0,98%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 29,95 | 30,03 | 29,79 | 29,79 | -0,93% | - |
| 01.04.2025 | 29,98 | 30,08 | 29,82 | 30,07 | 2,03% | - |
| 31.03.2025 | 29,39 | 29,60 | 29,36 | 29,48 | 0,03% | - |
| 28.03.2025 | 29,40 | 29,52 | 29,30 | 29,47 | -1,75% | - |
| 27.03.2025 | 30,00 | 30,06 | 29,96 | 29,99 | 0,41% | - |
| 26.03.2025 | 30,01 | 30,07 | 29,86 | 29,87 | -1,95% | - |
| 25.03.2025 | 30,34 | 30,46 | 30,20 | 30,46 | 1,00% | - |
| 24.03.2025 | 30,27 | 30,27 | 30,11 | 30,16 | -0,80% | - |
| 21.03.2025 | 30,53 | 30,53 | 30,34 | 30,41 | 0,17% | - |
| 20.03.2025 | 30,40 | 30,40 | 30,34 | 30,35 | -0,16% | - |
| 19.03.2025 | 30,10 | 30,46 | 30,10 | 30,40 | 1,14% | - |
| 18.03.2025 | 30,08 | 30,10 | 29,92 | 30,06 | -0,72% | - |
| 17.03.2025 | 30,18 | 30,38 | 30,18 | 30,28 | 0,79% | - |
| 14.03.2025 | 29,97 | 30,11 | 29,75 | 30,04 | -0,22% | - |
| 13.03.2025 | 30,10 | 30,18 | 29,97 | 30,11 | 0,69% | - |
| 12.03.2025 | 30,14 | 30,23 | 29,84 | 29,90 | 0,01% | - |
| 11.03.2025 | 29,96 | 30,03 | 29,67 | 29,90 | -0,06% | - |
| 10.03.2025 | 30,07 | 30,11 | 29,73 | 29,92 | -1,58% | - |
| 07.03.2025 | 30,28 | 30,40 | 30,23 | 30,40 | 1,38% | - |
| 06.03.2025 | 30,06 | 30,10 | 29,98 | 29,99 | -0,80% | - |
| 05.03.2025 | 29,90 | 30,23 | 29,84 | 30,23 | 2,42% | - |
| 04.03.2025 | 29,64 | 29,74 | 29,38 | 29,51 | 0,57% | - |
| 03.03.2025 | 29,25 | 29,46 | 29,16 | 29,35 | 1,79% | - |
| 28.02.2025 | 28,77 | 28,85 | 28,77 | 28,83 | 1,48% | - |
| 27.02.2025 | 28,55 | 28,55 | 28,40 | 28,41 | -1,79% | - |
| 26.02.2025 | 28,87 | 28,99 | 28,87 | 28,93 | 0,90% | - |
| 25.02.2025 | 28,73 | 28,74 | 28,66 | 28,67 | 2,74% | - |
| 24.02.2025 | 27,89 | 27,91 | 27,89 | 27,90 | 0,01% | - |
| 21.02.2025 | 27,90 | 27,91 | 27,88 | 27,90 | 0,75% | - |
| 20.02.2025 | 27,75 | 27,77 | 27,66 | 27,70 | 0,88% | - |
| 19.02.2025 | 27,49 | 27,51 | 27,45 | 27,45 | -0,38% | - |
| 18.02.2025 | 27,55 | 27,57 | 27,55 | 27,56 | -0,06% | - |
| 17.02.2025 | 27,56 | 27,58 | 27,56 | 27,58 | 1,16% | - |
| 14.02.2025 | 27,29 | 27,29 | 27,25 | 27,26 | -0,14% | - |
| 13.02.2025 | 27,26 | 27,35 | 27,17 | 27,30 | 3,39% | - |
| 12.02.2025 | 26,34 | 26,42 | 26,31 | 26,40 | -2,10% | - |
| 11.02.2025 | 26,99 | 27,10 | 26,92 | 26,97 | -0,31% | - |
| 10.02.2025 | 27,00 | 27,07 | 27,00 | 27,05 | -0,69% | - |
| 07.02.2025 | 27,29 | 27,34 | 27,16 | 27,24 | -0,47% | - |
| 06.02.2025 | 27,22 | 27,38 | 27,22 | 27,37 | 1,48% | - |
| 05.02.2025 | 26,85 | 27,01 | 26,76 | 26,97 | 0,57% | - |
| 04.02.2025 | 26,69 | 26,82 | 26,69 | 26,82 | 0,34% | - |
| 03.02.2025 | 26,64 | 26,90 | 26,64 | 26,73 | -1,65% | - |
| 31.01.2025 | 27,17 | 27,23 | 27,17 | 27,18 | 0,14% | - |
| 30.01.2025 | 27,09 | 27,16 | 27,09 | 27,14 | 1,75% | - |
| 29.01.2025 | 26,64 | 26,71 | 26,64 | 26,67 | -0,31% | - |
| 28.01.2025 | 26,73 | 26,77 | 26,69 | 26,75 | 1,67% | - |
| 27.01.2025 | 26,44 | 26,44 | 26,31 | 26,31 | 0,86% | - |
| 24.01.2025 | 25,89 | 26,10 | 25,84 | 26,09 | 1,38% | - |
| 23.01.2025 | 25,69 | 25,74 | 25,67 | 25,74 | -0,05% | - |
| 22.01.2025 | 25,91 | 25,91 | 25,75 | 25,75 | -1,15% | - |
| 21.01.2025 | 26,03 | 26,06 | 26,02 | 26,05 | 0,53% | - |
| 17.01.2025 | 25,88 | 25,98 | 25,82 | 25,91 | -0,29% | - |
| 16.01.2025 | 25,88 | 25,99 | 25,86 | 25,98 | -0,65% | - |
| 15.01.2025 | 26,16 | 26,18 | 26,09 | 26,16 | -0,17% | - |
| 14.01.2025 | 26,22 | 26,22 | 26,16 | 26,20 | 0,52% | - |
| 13.01.2025 | 25,92 | 26,06 | 25,92 | 26,06 | 0,01% | - |
| 10.01.2025 | 25,99 | 26,14 | 25,99 | 26,06 | -1,01% | - |
| 08.01.2025 | 26,39 | 26,39 | 26,30 | 26,33 | -0,39% | - |
| 07.01.2025 | 26,66 | 26,66 | 26,35 | 26,43 | 0,23% | - |
| 06.01.2025 | 26,48 | 26,54 | 26,37 | 26,37 | -0,18% | - |
| 03.01.2025 | 26,43 | 26,49 | 26,42 | 26,42 | 0,76% | - |
| 02.01.2025 | 26,39 | 26,42 | 26,22 | 26,22 | -0,57% | - |
| 27.12.2024 | 26,51 | 26,52 | 26,33 | 26,37 | 0,65% | - |
| 23.12.2024 | 26,07 | 26,22 | 26,07 | 26,20 | -0,33% | - |
| 20.12.2024 | 26,19 | 26,43 | 26,15 | 26,28 | 0,66% | - |
| 19.12.2024 | 26,26 | 26,26 | 26,10 | 26,11 | -1,16% | - |
| 18.12.2024 | 26,78 | 26,78 | 26,29 | 26,42 | -0,43% | - |
| 17.12.2024 | 26,65 | 26,70 | 26,53 | 26,53 | -0,84% | - |
| 16.12.2024 | 26,73 | 26,76 | 26,72 | 26,76 | -0,31% | - |
| 13.12.2024 | 26,97 | 26,97 | 26,84 | 26,84 | -0,72% | - |
| 12.12.2024 | 27,01 | 27,15 | 26,98 | 27,04 | -0,42% | - |
| 11.12.2024 | 27,05 | 27,21 | 27,00 | 27,15 | 0,37% | - |
| 10.12.2024 | 27,24 | 27,24 | 27,05 | 27,05 | -0,97% | - |
| 09.12.2024 | 27,44 | 27,44 | 27,32 | 27,32 | -0,41% | - |
| 06.12.2024 | 27,51 | 27,59 | 27,43 | 27,43 | -0,33% | - |
| 05.12.2024 | 27,37 | 27,53 | 27,36 | 27,52 | -0,18% | - |
| 04.12.2024 | 27,34 | 27,67 | 27,34 | 27,57 | -1,00% | - |
| 03.12.2024 | 27,91 | 27,93 | 27,83 | 27,85 | 0,71% | - |
| 02.12.2024 | 27,47 | 27,65 | 27,47 | 27,65 | 1,49% | - |
| 29.11.2024 | 27,06 | 27,25 | 27,05 | 27,25 | 0,85% | - |
| 27.11.2024 | 27,10 | 27,10 | 27,01 | 27,02 | 0,67% | - |
| 26.11.2024 | 26,86 | 26,86 | 26,78 | 26,83 | -0,27% | - |
| 25.11.2024 | 26,96 | 26,98 | 26,87 | 26,91 | 1,16% | - |
| 22.11.2024 | 26,69 | 26,71 | 26,60 | 26,60 | -0,65% | - |
| 21.11.2024 | 26,76 | 26,77 | 26,76 | 26,77 | -0,45% | - |
| 20.11.2024 | 26,89 | 26,90 | 26,73 | 26,89 | -1,30% | - |
| 19.11.2024 | 27,16 | 27,30 | 27,12 | 27,25 | 0,67% | - |
| 18.11.2024 | 27,09 | 27,16 | 27,05 | 27,07 | -1,31% | - |
| 15.11.2024 | 27,40 | 27,42 | 27,27 | 27,42 | 0,64% | - |
| 14.11.2024 | 27,20 | 27,36 | 27,14 | 27,25 | 0,65% | - |
| 13.11.2024 | 27,13 | 27,13 | 26,98 | 27,07 | -0,17% | - |
| 12.11.2024 | 27,23 | 27,43 | 27,09 | 27,12 | -0,75% | - |
| 11.11.2024 | 27,28 | 27,38 | 27,19 | 27,32 | -0,89% | - |
| 08.11.2024 | 27,57 | 27,60 | 27,57 | 27,57 | -0,20% | - |
| 07.11.2024 | 27,53 | 27,62 | 27,53 | 27,62 | -0,02% | - |
| 06.11.2024 | 27,73 | 27,76 | 27,56 | 27,63 | -2,76% | - |
| 05.11.2024 | 28,19 | 28,41 | 28,19 | 28,41 | 1,36% | - |
| 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% | - |