31,015€
1,66%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,59 | 30,77 | 30,32 | 30,51 | 0,44% | 62.675,00 |
| 06.03.2026 | 31,06 | 31,15 | 29,89 | 30,38 | -1,94% | - |
| 05.03.2026 | 31,00 | 31,01 | 30,39 | 30,98 | 0,34% | - |
| 04.03.2026 | 30,50 | 30,99 | 30,26 | 30,87 | 1,21% | 9.753,00 |
| 03.03.2026 | 31,24 | 31,61 | 29,65 | 30,50 | -2,73% | - |
| 02.03.2026 | 31,62 | 31,62 | 31,00 | 31,36 | -0,48% | 2.156,00 |
| 27.02.2026 | 31,69 | 31,82 | 31,40 | 31,51 | 1,53% | 8.094,00 |
| 26.02.2026 | 30,42 | 31,23 | 30,32 | 31,03 | -0,86% | - |
| 25.02.2026 | 31,42 | 31,77 | 31,26 | 31,30 | 0,34% | - |
| 24.02.2026 | 31,86 | 32,00 | 31,20 | 31,20 | -0,72% | 3.318,00 |
| 23.02.2026 | 31,51 | 31,69 | 31,36 | 31,42 | -0,29% | - |
| 20.02.2026 | 31,75 | 31,86 | 31,11 | 31,51 | -0,35% | 15.400,00 |
| 19.02.2026 | 31,82 | 31,82 | 31,37 | 31,62 | 0,54% | 15.640,00 |
| 18.02.2026 | 31,70 | 31,82 | 31,04 | 31,45 | 1,00% | 70,00 |
| 17.02.2026 | 30,77 | 31,16 | 30,43 | 31,14 | 3,10% | 2.800,00 |
| 16.02.2026 | 30,52 | 30,52 | 29,98 | 30,21 | -2,42% | - |
| 13.02.2026 | 30,87 | 31,07 | 30,66 | 30,96 | 2,50% | 9.340,00 |
| 12.02.2026 | 30,47 | 30,85 | 30,20 | 30,20 | -0,98% | 64,00 |
| 11.02.2026 | 30,41 | 30,60 | 30,27 | 30,50 | 0,99% | 864,00 |
| 10.02.2026 | 30,06 | 30,47 | 29,57 | 30,20 | 0,58% | 6.000,00 |
| 09.02.2026 | 29,56 | 30,04 | 29,49 | 30,03 | 0,28% | 7.267,00 |
| 06.02.2026 | 29,73 | 30,19 | 29,61 | 29,94 | 0,71% | 4.100,00 |
| 05.02.2026 | 30,11 | 30,22 | 29,63 | 29,73 | -0,29% | - |
| 04.02.2026 | 29,55 | 30,27 | 28,87 | 29,82 | 2,07% | 5.420,00 |
| 03.02.2026 | 29,38 | 29,73 | 29,12 | 29,21 | -1,33% | 2.970,00 |
| 02.02.2026 | 28,80 | 29,62 | 28,80 | 29,61 | 2,51% | - |
| 30.01.2026 | 28,54 | 28,90 | 28,43 | 28,88 | 0,49% | 10.090,00 |
| 29.01.2026 | 27,99 | 28,83 | 27,77 | 28,74 | 3,31% | 12.041,00 |
| 28.01.2026 | 27,92 | 28,04 | 27,76 | 27,82 | -0,78% | 10.260,00 |
| 27.01.2026 | 27,98 | 28,12 | 27,82 | 28,04 | 0,86% | 12.420,00 |
| 26.01.2026 | 27,84 | 28,00 | 27,62 | 27,80 | 2,28% | 28.000,00 |
| 23.01.2026 | 27,35 | 27,55 | 27,18 | 27,18 | -0,18% | 36.800,00 |
| 22.01.2026 | 27,07 | 27,40 | 27,00 | 27,23 | -0,35% | - |
| 21.01.2026 | 26,79 | 27,53 | 26,68 | 27,33 | -0,22% | - |
| 20.01.2026 | 27,25 | 27,70 | 26,60 | 27,39 | -0,94% | 1.800,00 |
| 19.01.2026 | 27,82 | 27,83 | 27,64 | 27,65 | -0,59% | - |
| 16.01.2026 | 27,60 | 27,82 | 27,35 | 27,81 | 0,04% | - |
| 15.01.2026 | 28,04 | 28,15 | 27,71 | 27,80 | -0,54% | 7.520,00 |
| 14.01.2026 | 27,77 | 28,06 | 27,58 | 27,95 | 2,80% | 7.600,00 |
| 13.01.2026 | 27,17 | 27,27 | 27,12 | 27,19 | -1,77% | 10.600,00 |
| 12.01.2026 | 27,97 | 28,12 | 27,62 | 27,68 | 1,58% | 14.630,00 |
| 09.01.2026 | 27,77 | 28,05 | 27,25 | 27,25 | -2,38% | 17.760,00 |
| 08.01.2026 | 27,67 | 28,08 | 27,46 | 27,92 | 3,31% | 5.100,00 |
| 07.01.2026 | 27,07 | 27,13 | 26,95 | 27,02 | -0,30% | 11.400,00 |
| 06.01.2026 | 26,69 | 27,19 | 26,35 | 27,10 | 2,73% | 20.944,00 |
| 05.01.2026 | 26,72 | 26,78 | 26,38 | 26,38 | 0,34% | - |
| 02.01.2026 | 25,96 | 26,49 | 25,96 | 26,29 | 0,88% | - |
| 30.12.2025 | 26,47 | 26,53 | 26,06 | 26,06 | -1,06% | - |
| 29.12.2025 | 26,74 | 26,75 | 26,34 | 26,34 | 1,07% | - |
| 23.12.2025 | 26,06 | 26,32 | 26,01 | 26,06 | 3,29% | - |
| 22.12.2025 | 25,20 | 25,42 | 25,19 | 25,23 | 1,20% | 50,00 |
| 19.12.2025 | 25,10 | 25,32 | 24,93 | 24,93 | -0,24% | 700,00 |
| 18.12.2025 | 24,48 | 24,99 | 24,47 | 24,99 | 1,34% | 900,00 |
| 17.12.2025 | 24,69 | 24,70 | 24,63 | 24,66 | 1,84% | - |
| 12.12.2025 | 24,23 | 24,24 | 24,22 | 24,22 | -1,76% | - |
| 11.12.2025 | 24,47 | 24,68 | 24,44 | 24,65 | 1,73% | - |
| 09.12.2025 | 24,76 | 24,76 | 24,23 | 24,23 | -0,55% | - |
| 08.12.2025 | 24,55 | 24,66 | 24,36 | 24,37 | -0,14% | - |
| 05.12.2025 | 24,41 | 24,59 | 24,38 | 24,40 | 0,74% | - |
| 03.12.2025 | 24,52 | 24,64 | 24,22 | 24,22 | -1,06% | 2.000,00 |
| 02.12.2025 | 24,67 | 24,81 | 24,48 | 24,48 | -0,77% | 100,00 |
| 01.12.2025 | 24,96 | 25,00 | 24,67 | 24,67 | 0,78% | - |
| 28.11.2025 | 24,83 | 24,93 | 24,48 | 24,48 | -0,89% | 25,00 |
| 27.11.2025 | 24,67 | 24,78 | 24,61 | 24,70 | -0,76% | - |
| 25.11.2025 | 24,71 | 25,07 | 24,31 | 24,89 | 2,64% | 1.000,00 |
| 24.11.2025 | 24,54 | 24,64 | 24,25 | 24,25 | -1,78% | - |
| 21.11.2025 | 24,43 | 24,88 | 24,38 | 24,69 | 1,86% | 2.977,00 |
| 20.11.2025 | 24,39 | 24,52 | 24,24 | 24,24 | -0,59% | - |
| 19.11.2025 | 24,43 | 24,44 | 24,25 | 24,39 | 1,60% | - |
| 17.11.2025 | 24,25 | 24,42 | 24,00 | 24,00 | -1,15% | - |
| 14.11.2025 | 24,59 | 24,69 | 24,28 | 24,28 | 1,55% | - |
| 12.11.2025 | 24,07 | 24,13 | 23,91 | 23,91 | 0,93% | - |
| 11.11.2025 | 23,81 | 23,90 | 23,57 | 23,69 | 1,33% | 1.200,00 |
| 10.11.2025 | 23,39 | 23,58 | 23,31 | 23,38 | -1,18% | - |
| 06.11.2025 | 23,61 | 23,68 | 23,50 | 23,66 | 0,85% | - |
| 05.11.2025 | 23,64 | 23,84 | 23,40 | 23,46 | -0,70% | - |
| 04.11.2025 | 23,60 | 23,79 | 23,51 | 23,63 | 2,41% | - |
| 03.11.2025 | 23,07 | 23,50 | 23,07 | 23,07 | -0,43% | - |
| 31.10.2025 | 23,40 | 23,53 | 23,17 | 23,17 | 0,09% | - |
| 30.10.2025 | 23,54 | 23,56 | 22,75 | 23,15 | -3,70% | 1.000,00 |
| 29.10.2025 | 23,94 | 24,07 | 23,73 | 24,04 | -0,97% | 1.000,00 |
| 28.10.2025 | 24,30 | 24,47 | 24,24 | 24,28 | -0,72% | - |
| 27.10.2025 | 24,51 | 24,57 | 24,38 | 24,45 | 2,26% | - |
| 24.10.2025 | 24,18 | 24,35 | 23,91 | 23,91 | -1,81% | - |
| 23.10.2025 | 24,26 | 24,35 | 24,15 | 24,35 | -0,16% | - |
| 22.10.2025 | 24,28 | 24,47 | 24,28 | 24,39 | 1,22% | - |
| 20.10.2025 | 24,01 | 24,27 | 23,94 | 24,10 | 0,44% | - |
| 17.10.2025 | 23,89 | 24,10 | 23,83 | 23,99 | -0,33% | 2.000,00 |
| 16.10.2025 | 23,86 | 24,10 | 23,85 | 24,07 | 0,17% | 700,00 |
| 15.10.2025 | 24,01 | 24,07 | 23,81 | 24,03 | 1,91% | - |
| 14.10.2025 | 23,89 | 24,16 | 23,58 | 23,58 | -1,05% | - |
| 13.10.2025 | 23,88 | 24,20 | 23,83 | 23,83 | 0,13% | 800,00 |
| 10.10.2025 | 23,90 | 24,23 | 23,64 | 23,80 | -2,66% | 1.000,00 |
| 09.10.2025 | 24,32 | 24,46 | 24,32 | 24,45 | -0,97% | - |
| 08.10.2025 | 24,65 | 24,72 | 24,53 | 24,69 | -0,12% | - |
| 07.10.2025 | 24,66 | 24,76 | 24,64 | 24,72 | -0,74% | - |
| 06.10.2025 | 24,71 | 24,91 | 24,61 | 24,91 | 1,65% | - |
| 03.10.2025 | 24,57 | 24,77 | 24,50 | 24,50 | -1,09% | - |
| 02.10.2025 | 24,83 | 24,94 | 24,74 | 24,77 | 0,90% | - |
| 01.10.2025 | 24,61 | 25,01 | 24,39 | 24,55 | -0,24% | - |