24,645€
-1,02%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 24,57 | 24,75 | 24,46 | 24,65 | -1,99% | - |
| 21.07.2025 | 25,14 | 25,34 | 25,14 | 25,15 | 0,08% | - |
| 18.07.2025 | 25,07 | 25,23 | 24,99 | 25,13 | -2,01% | - |
| 17.07.2025 | 25,49 | 25,66 | 25,48 | 25,65 | 1,26% | - |
| 16.07.2025 | 25,35 | 25,49 | 25,17 | 25,33 | -1,48% | - |
| 15.07.2025 | 25,68 | 25,80 | 25,67 | 25,71 | 0,02% | - |
| 14.07.2025 | 25,36 | 26,12 | 25,33 | 25,70 | 1,68% | - |
| 11.07.2025 | 25,43 | 25,56 | 25,28 | 25,28 | -0,43% | - |
| 10.07.2025 | 25,30 | 25,43 | 25,26 | 25,39 | -1,26% | - |
| 09.07.2025 | 25,70 | 25,90 | 25,66 | 25,71 | 0,67% | - |
| 08.07.2025 | 25,57 | 25,67 | 25,46 | 25,54 | -1,05% | - |
| 07.07.2025 | 25,75 | 25,98 | 25,59 | 25,81 | -0,04% | 323,00 |
| 04.07.2025 | 26,00 | 26,20 | 25,82 | 25,82 | -1,28% | - |
| 03.07.2025 | 25,95 | 26,18 | 25,95 | 26,16 | 0,21% | - |
| 02.07.2025 | 26,19 | 26,27 | 26,06 | 26,10 | 1,12% | - |
| 01.07.2025 | 25,96 | 26,06 | 25,73 | 25,81 | -0,58% | - |
| 30.06.2025 | 26,08 | 26,22 | 25,94 | 25,96 | 0,06% | - |
| 27.06.2025 | 25,87 | 26,01 | 25,79 | 25,95 | 0,27% | 75,00 |
| 26.06.2025 | 25,70 | 25,88 | 25,63 | 25,88 | 0,66% | - |
| 25.06.2025 | 25,84 | 25,93 | 25,65 | 25,71 | -1,32% | 50,00 |
| 24.06.2025 | 25,88 | 26,06 | 25,70 | 26,05 | 2,40% | - |
| 23.06.2025 | 25,27 | 25,45 | 25,23 | 25,44 | 0,53% | - |
| 20.06.2025 | 25,57 | 25,81 | 25,27 | 25,31 | -1,94% | - |
| 19.06.2025 | 25,89 | 26,06 | 25,80 | 25,81 | -1,00% | - |
| 18.06.2025 | 25,96 | 26,08 | 25,86 | 26,07 | 1,01% | - |
| 17.06.2025 | 25,88 | 25,93 | 25,81 | 25,81 | -0,88% | - |
| 16.06.2025 | 26,08 | 26,17 | 25,93 | 26,04 | -0,17% | - |
| 13.06.2025 | 26,14 | 26,34 | 26,07 | 26,08 | -0,91% | 180,00 |
| 12.06.2025 | 26,31 | 26,41 | 26,08 | 26,32 | 0,42% | - |
| 11.06.2025 | 26,34 | 26,51 | 26,19 | 26,21 | -0,34% | - |
| 10.06.2025 | 26,32 | 26,57 | 26,18 | 26,30 | 0,00% | - |
| 09.06.2025 | 26,24 | 26,41 | 26,22 | 26,30 | 0,57% | - |
| 06.06.2025 | 26,05 | 26,26 | 26,02 | 26,15 | 0,83% | - |
| 05.06.2025 | 26,15 | 26,15 | 25,73 | 25,94 | -0,31% | - |
| 04.06.2025 | 26,14 | 26,19 | 25,93 | 26,02 | -0,63% | - |
| 03.06.2025 | 26,25 | 26,36 | 26,07 | 26,18 | 0,27% | - |
| 02.06.2025 | 26,06 | 26,35 | 25,97 | 26,11 | -0,80% | - |
| 30.05.2025 | 26,41 | 26,49 | 26,12 | 26,32 | 2,59% | - |
| 29.05.2025 | 25,92 | 26,07 | 25,45 | 25,66 | -0,77% | - |
| 28.05.2025 | 25,92 | 25,92 | 25,83 | 25,86 | -0,65% | - |
| 27.05.2025 | 25,75 | 26,05 | 25,70 | 26,03 | 0,97% | - |
| 26.05.2025 | 25,65 | 25,81 | 25,56 | 25,78 | 1,30% | - |
| 23.05.2025 | 25,55 | 25,69 | 25,25 | 25,45 | -0,51% | 200,00 |
| 22.05.2025 | 25,54 | 25,80 | 25,42 | 25,58 | 1,35% | - |
| 21.05.2025 | 25,38 | 25,40 | 25,08 | 25,24 | 0,26% | - |
| 20.05.2025 | 25,15 | 25,31 | 25,04 | 25,17 | -0,65% | - |
| 19.05.2025 | 25,31 | 25,34 | 25,06 | 25,34 | 0,50% | - |
| 16.05.2025 | 25,03 | 25,37 | 24,94 | 25,21 | 0,90% | - |
| 15.05.2025 | 24,80 | 25,05 | 24,63 | 24,99 | 1,75% | - |
| 14.05.2025 | 24,81 | 24,85 | 24,54 | 24,56 | -1,80% | - |
| 13.05.2025 | 25,07 | 25,12 | 24,84 | 25,01 | 0,14% | - |
| 12.05.2025 | 24,48 | 25,02 | 24,29 | 24,97 | -3,35% | - |
| 09.05.2025 | 25,90 | 26,02 | 25,73 | 25,84 | -1,97% | - |
| 08.05.2025 | 26,34 | 26,47 | 26,18 | 26,36 | -1,00% | - |
| 07.05.2025 | 26,60 | 26,65 | 26,44 | 26,62 | -1,48% | 150,00 |
| 06.05.2025 | 27,32 | 27,34 | 26,54 | 27,02 | -0,73% | 800,00 |
| 05.05.2025 | 27,29 | 27,39 | 27,05 | 27,22 | 0,09% | - |
| 02.05.2025 | 26,96 | 27,21 | 26,78 | 27,20 | 1,66% | - |
| 30.04.2025 | 26,64 | 26,80 | 26,33 | 26,75 | 0,70% | 80,00 |
| 29.04.2025 | 26,53 | 26,58 | 26,48 | 26,57 | 0,21% | - |
| 28.04.2025 | 26,21 | 26,54 | 26,21 | 26,51 | 0,68% | - |
| 25.04.2025 | 26,20 | 26,33 | 26,05 | 26,33 | -0,83% | - |
| 24.04.2025 | 26,24 | 26,56 | 26,01 | 26,55 | -1,03% | - |
| 23.04.2025 | 26,58 | 27,11 | 26,56 | 26,83 | 0,02% | 75,00 |
| 22.04.2025 | 26,59 | 26,88 | 26,51 | 26,82 | 3,75% | - |
| 17.04.2025 | 25,70 | 26,05 | 25,65 | 25,85 | -0,02% | - |
| 16.04.2025 | 25,82 | 26,05 | 25,62 | 25,86 | 0,04% | - |
| 15.04.2025 | 25,68 | 25,97 | 25,54 | 25,85 | 2,74% | - |
| 14.04.2025 | 25,07 | 25,29 | 24,90 | 25,16 | 0,82% | - |
| 11.04.2025 | 24,26 | 25,60 | 23,66 | 24,95 | -0,14% | 10,00 |
| 10.04.2025 | 25,40 | 25,78 | 24,73 | 24,99 | -4,73% | - |
| 09.04.2025 | 25,08 | 26,97 | 24,72 | 26,23 | -1,02% | - |
| 08.04.2025 | 25,98 | 26,94 | 25,26 | 26,50 | 1,85% | - |
| 07.04.2025 | 26,43 | 26,57 | 25,80 | 26,02 | -3,54% | 244,00 |
| 04.04.2025 | 27,62 | 27,75 | 26,75 | 26,97 | -2,95% | - |
| 03.04.2025 | 28,10 | 28,14 | 27,32 | 27,79 | 1,13% | - |
| 02.04.2025 | 27,35 | 27,81 | 27,33 | 27,48 | -1,54% | 1.000,00 |
| 01.04.2025 | 27,70 | 27,91 | 27,61 | 27,91 | 2,38% | - |
| 31.03.2025 | 27,33 | 27,44 | 27,13 | 27,26 | -0,29% | 1.400,00 |
| 28.03.2025 | 27,33 | 27,48 | 27,05 | 27,34 | -1,44% | - |
| 27.03.2025 | 27,92 | 27,96 | 27,73 | 27,74 | -0,07% | 77,00 |
| 26.03.2025 | 27,95 | 27,97 | 27,70 | 27,76 | -1,17% | - |
| 25.03.2025 | 27,84 | 28,26 | 27,78 | 28,09 | 0,55% | - |
| 24.03.2025 | 27,92 | 28,05 | 27,90 | 27,94 | -0,53% | 20,00 |
| 21.03.2025 | 28,06 | 28,27 | 27,95 | 28,09 | 0,21% | - |
| 20.03.2025 | 28,19 | 28,22 | 27,94 | 28,03 | 0,43% | - |
| 19.03.2025 | 27,60 | 28,02 | 27,60 | 27,91 | 1,60% | 40,00 |
| 18.03.2025 | 27,59 | 27,68 | 27,39 | 27,47 | -0,94% | - |
| 17.03.2025 | 27,66 | 27,87 | 27,66 | 27,73 | 0,47% | - |
| 14.03.2025 | 27,57 | 27,96 | 27,30 | 27,60 | -0,68% | - |
| 13.03.2025 | 27,66 | 27,83 | 27,47 | 27,79 | 1,57% | - |
| 12.03.2025 | 27,53 | 27,76 | 27,29 | 27,36 | -0,38% | - |
| 11.03.2025 | 27,71 | 27,75 | 26,98 | 27,46 | -0,42% | - |
| 10.03.2025 | 27,75 | 27,95 | 27,47 | 27,58 | -1,89% | - |
| 07.03.2025 | 27,95 | 28,11 | 27,64 | 28,11 | 1,19% | - |
| 06.03.2025 | 27,89 | 27,92 | 27,73 | 27,78 | -0,98% | 250,00 |
| 05.03.2025 | 28,19 | 28,20 | 27,72 | 28,05 | 0,83% | - |
| 04.03.2025 | 28,42 | 28,43 | 27,78 | 27,82 | -0,61% | - |
| 03.03.2025 | 27,94 | 28,20 | 27,80 | 27,99 | 0,38% | 750,00 |
| 28.02.2025 | 27,76 | 27,89 | 27,62 | 27,89 | 1,94% | - |