Takeda Pharmaceutical Co. Ltd.
[WKN: 853849 | ISIN: JP3463000004]
Aktienkurse
25,880€ 1,45%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid: Ask:

Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
27.02.2025 27,49 27,50 27,23 27,36 -0,83% -
26.02.2025 27,50 27,64 27,47 27,59 0,99% -
25.02.2025 27,33 27,44 26,95 27,32 2,55% 4.000,00
24.02.2025 26,63 26,73 26,63 26,64 -0,17% -
21.02.2025 26,57 26,73 26,56 26,68 1,14% -
20.02.2025 26,41 26,65 26,35 26,38 0,00% 2.500,00
19.02.2025 26,33 26,40 26,25 26,38 0,00% -
18.02.2025 26,35 26,46 26,33 26,38 0,19% -
17.02.2025 26,28 26,33 26,27 26,33 1,41% -
14.02.2025 26,04 26,04 25,93 25,97 -0,65% -
13.02.2025 25,98 26,27 25,97 26,14 2,87% -
12.02.2025 25,87 25,92 25,34 25,41 -2,38% -
11.02.2025 26,24 26,24 26,03 26,03 -0,80% -
10.02.2025 26,16 26,27 26,06 26,24 -0,57% 40,00
07.02.2025 26,17 26,41 26,06 26,39 0,13% -
06.02.2025 26,24 26,38 26,14 26,35 1,64% -
05.02.2025 25,71 25,98 25,63 25,93 0,27% -
04.02.2025 25,82 25,86 25,68 25,86 -0,44% -
03.02.2025 25,92 26,21 25,91 25,97 -0,63% -
31.01.2025 26,13 26,22 26,09 26,14 0,25% -
30.01.2025 26,15 26,15 25,84 26,07 1,88% 1.000,00
29.01.2025 25,62 25,68 25,59 25,59 -0,60% 120,00
28.01.2025 25,61 25,75 25,59 25,75 2,59% -
27.01.2025 25,07 25,21 24,96 25,10 0,97% -
24.01.2025 24,80 24,90 24,59 24,86 0,63% -
23.01.2025 24,70 24,78 24,66 24,70 -0,12% -
22.01.2025 24,95 25,03 24,71 24,73 -1,02% 1.518,00
21.01.2025 25,09 25,12 24,97 24,99 0,30% -
20.01.2025 25,08 25,21 24,91 24,91 -0,88% 35,00
17.01.2025 25,19 25,33 25,04 25,13 -0,42% -
16.01.2025 25,11 25,27 25,08 25,24 -0,67% -
15.01.2025 25,32 25,53 25,21 25,41 -0,10% 167,00