30,393$
0,38%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 28,69 | 28,94 | 28,68 | 28,91 | 0,13% | - |
| 22.05.2025 | 29,01 | 29,03 | 28,85 | 28,87 | 0,88% | - |
| 21.05.2025 | 28,59 | 28,73 | 28,46 | 28,62 | 0,97% | - |
| 20.05.2025 | 28,22 | 28,40 | 28,20 | 28,34 | -0,33% | - |
| 19.05.2025 | 28,23 | 28,44 | 28,23 | 28,44 | 1,12% | - |
| 16.05.2025 | 28,16 | 28,24 | 28,08 | 28,12 | 0,66% | - |
| 15.05.2025 | 27,85 | 27,97 | 27,79 | 27,94 | 1,82% | - |
| 14.05.2025 | 27,84 | 27,84 | 27,44 | 27,44 | -1,95% | - |
| 13.05.2025 | 27,96 | 27,99 | 27,74 | 27,98 | 1,10% | - |
| 12.05.2025 | 27,50 | 27,68 | 27,47 | 27,68 | -4,88% | - |
| 09.05.2025 | 29,20 | 29,20 | 29,01 | 29,10 | -1,72% | - |
| 08.05.2025 | 29,76 | 29,79 | 29,61 | 29,61 | -1,49% | - |
| 07.05.2025 | 30,08 | 30,10 | 30,03 | 30,06 | -2,24% | - |
| 06.05.2025 | 30,93 | 30,97 | 30,75 | 30,75 | -0,24% | - |
| 05.05.2025 | 30,94 | 30,96 | 30,82 | 30,82 | 0,30% | - |
| 02.05.2025 | 30,77 | 30,83 | 30,63 | 30,73 | 1,36% | - |
| 30.04.2025 | 30,08 | 30,36 | 29,99 | 30,32 | 0,25% | - |
| 29.04.2025 | 30,26 | 30,28 | 30,24 | 30,24 | -0,13% | - |
| 28.04.2025 | 30,06 | 30,28 | 30,06 | 30,28 | 1,36% | - |
| 25.04.2025 | 29,69 | 29,88 | 29,63 | 29,88 | -1,16% | - |
| 24.04.2025 | 29,88 | 30,23 | 29,86 | 30,23 | -0,56% | - |
| 23.04.2025 | 30,56 | 30,63 | 30,40 | 30,40 | -0,75% | - |
| 22.04.2025 | 30,55 | 30,74 | 30,55 | 30,63 | 4,18% | - |
| 17.04.2025 | 29,41 | 29,56 | 29,40 | 29,40 | 0,36% | - |
| 16.04.2025 | 29,38 | 29,51 | 29,25 | 29,29 | 0,44% | - |
| 15.04.2025 | 29,10 | 29,28 | 29,10 | 29,16 | 2,04% | - |
| 14.04.2025 | 28,48 | 28,70 | 28,38 | 28,58 | 0,84% | - |
| 11.04.2025 | 27,27 | 28,41 | 27,13 | 28,34 | 1,10% | - |
| 10.04.2025 | 28,02 | 28,06 | 27,82 | 28,03 | -2,30% | - |
| 09.04.2025 | 27,65 | 29,00 | 27,58 | 28,69 | 2,07% | - |
| 08.04.2025 | 28,89 | 29,17 | 27,81 | 28,11 | -1,01% | - |
| 07.04.2025 | 28,41 | 29,05 | 28,39 | 28,40 | -3,97% | - |
| 04.04.2025 | 29,95 | 29,95 | 29,55 | 29,58 | -3,11% | - |
| 03.04.2025 | 30,89 | 30,94 | 30,50 | 30,53 | 2,37% | - |
| 02.04.2025 | 29,95 | 30,03 | 29,77 | 29,82 | -0,85% | - |
| 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% | - |