25,170€
1,00%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,33 | 25,74 | 25,27 | 25,65 | 0,35% | - |
| 21.11.2024 | 25,20 | 25,56 | 25,20 | 25,56 | 0,00% | 167,00 |
| 20.11.2024 | 25,37 | 25,69 | 25,33 | 25,56 | -0,62% | - |
| 19.11.2024 | 25,81 | 25,93 | 25,64 | 25,72 | 0,33% | - |
| 18.11.2024 | 25,63 | 25,74 | 25,42 | 25,63 | -1,69% | - |
| 15.11.2024 | 25,84 | 26,07 | 25,82 | 26,07 | 1,16% | - |
| 14.11.2024 | 25,57 | 25,98 | 25,57 | 25,77 | 1,04% | 1.200,00 |
| 13.11.2024 | 25,48 | 25,72 | 25,46 | 25,51 | -0,20% | 40,00 |
| 12.11.2024 | 25,77 | 25,88 | 25,54 | 25,56 | 0,04% | 50,00 |
| 11.11.2024 | 25,45 | 25,74 | 25,44 | 25,55 | -0,80% | - |
| 08.11.2024 | 25,57 | 25,79 | 25,55 | 25,75 | 0,61% | - |
| 07.11.2024 | 25,54 | 25,61 | 25,47 | 25,60 | -0,95% | - |
| 06.11.2024 | 25,84 | 26,09 | 25,57 | 25,84 | -0,63% | - |
| 05.11.2024 | 25,87 | 26,02 | 25,71 | 26,01 | 1,03% | 6,00 |
| 04.11.2024 | 25,75 | 25,80 | 25,71 | 25,74 | -0,66% | 49,00 |
| 01.11.2024 | 25,87 | 25,98 | 25,66 | 25,91 | 3,23% | - |
| 31.10.2024 | 25,71 | 25,72 | 25,10 | 25,10 | -1,67% | 75,00 |
| 30.10.2024 | 25,73 | 25,82 | 25,52 | 25,53 | -0,29% | - |
| 29.10.2024 | 25,62 | 25,68 | 25,57 | 25,60 | 2,52% | - |
| 28.10.2024 | 24,94 | 25,04 | 24,79 | 24,97 | -0,34% | - |
| 25.10.2024 | 24,96 | 25,20 | 24,96 | 25,06 | -1,59% | 130,00 |
| 24.10.2024 | 25,55 | 25,63 | 25,37 | 25,46 | -0,22% | - |
| 23.10.2024 | 25,84 | 25,89 | 25,43 | 25,52 | -1,88% | - |
| 22.10.2024 | 26,05 | 26,15 | 25,69 | 26,01 | -0,84% | 2.000,00 |
| 21.10.2024 | 26,40 | 26,47 | 26,13 | 26,23 | 0,06% | - |
| 18.10.2024 | 26,30 | 26,49 | 26,18 | 26,21 | 0,23% | - |
| 17.10.2024 | 26,21 | 26,31 | 26,00 | 26,15 | 1,30% | - |
| 16.10.2024 | 25,80 | 25,92 | 25,67 | 25,82 | 0,31% | - |
| 15.10.2024 | 25,95 | 26,05 | 25,67 | 25,74 | -1,96% | - |
| 14.10.2024 | 26,12 | 26,28 | 25,94 | 26,25 | 0,65% | 250,00 |
| 11.10.2024 | 26,20 | 26,30 | 26,02 | 26,08 | -0,51% | - |
| 10.10.2024 | 26,14 | 26,24 | 25,91 | 26,22 | 0,65% | - |
| 09.10.2024 | 25,88 | 26,07 | 25,81 | 26,05 | -0,29% | - |
| 08.10.2024 | 25,92 | 26,23 | 25,76 | 26,12 | 0,29% | 80,00 |
| 07.10.2024 | 26,15 | 26,25 | 25,86 | 26,05 | -0,97% | 1.124,00 |
| 04.10.2024 | 26,26 | 26,41 | 26,06 | 26,30 | 1,51% | - |
| 03.10.2024 | 25,98 | 26,01 | 25,70 | 25,91 | 0,15% | - |
| 02.10.2024 | 25,98 | 26,01 | 25,64 | 25,87 | 0,64% | - |
| 01.10.2024 | 25,75 | 25,99 | 25,65 | 25,71 | 0,19% | - |
| 30.09.2024 | 25,93 | 25,97 | 25,54 | 25,66 | 0,53% | - |
| 27.09.2024 | 25,56 | 25,79 | 25,38 | 25,52 | -3,46% | - |
| 26.09.2024 | 26,27 | 26,59 | 26,12 | 26,44 | 0,15% | - |
| 25.09.2024 | 26,26 | 26,42 | 26,20 | 26,40 | -0,64% | - |
| 24.09.2024 | 26,51 | 26,61 | 26,49 | 26,57 | -0,38% | - |
| 23.09.2024 | 26,44 | 26,85 | 26,43 | 26,67 | 0,70% | 250,00 |
| 20.09.2024 | 26,84 | 27,02 | 26,47 | 26,48 | -1,87% | 86,00 |
| 19.09.2024 | 26,81 | 27,01 | 26,67 | 26,99 | 1,01% | - |
| 18.09.2024 | 26,68 | 26,83 | 26,58 | 26,72 | -0,17% | - |
| 17.09.2024 | 26,86 | 27,03 | 26,65 | 26,76 | 1,69% | - |
| 16.09.2024 | 26,49 | 26,65 | 26,31 | 26,32 | -0,32% | - |
| 13.09.2024 | 26,13 | 26,72 | 26,13 | 26,40 | -1,93% | - |
| 12.09.2024 | 26,79 | 27,00 | 26,70 | 26,92 | 0,45% | - |
| 11.09.2024 | 26,86 | 27,02 | 26,67 | 26,80 | -1,72% | 300,00 |
| 10.09.2024 | 26,93 | 27,27 | 26,90 | 27,27 | 1,04% | - |
| 09.09.2024 | 26,91 | 27,06 | 26,81 | 26,99 | 0,97% | - |
| 06.09.2024 | 26,90 | 27,07 | 26,69 | 26,73 | -0,74% | 22,00 |
| 05.09.2024 | 26,94 | 27,14 | 26,83 | 26,93 | -0,97% | - |
| 04.09.2024 | 26,98 | 27,23 | 26,92 | 27,20 | -0,51% | - |
| 03.09.2024 | 27,22 | 27,36 | 26,90 | 27,34 | 1,69% | - |
| 02.09.2024 | 26,90 | 26,93 | 26,63 | 26,88 | 0,58% | - |
| 30.08.2024 | 26,92 | 26,98 | 26,68 | 26,73 | -0,17% | - |
| 29.08.2024 | 27,08 | 27,25 | 26,77 | 26,77 | -0,70% | 75,00 |
| 28.08.2024 | 27,02 | 27,10 | 26,71 | 26,96 | 0,28% | - |
| 27.08.2024 | 26,78 | 27,07 | 26,76 | 26,89 | 1,09% | - |
| 26.08.2024 | 26,70 | 26,93 | 26,50 | 26,60 | -2,13% | - |
| 23.08.2024 | 27,08 | 27,21 | 26,87 | 27,18 | 0,80% | - |
| 22.08.2024 | 27,06 | 27,18 | 26,79 | 26,96 | -0,07% | - |
| 21.08.2024 | 26,93 | 27,09 | 26,79 | 26,98 | 0,04% | - |
| 20.08.2024 | 26,85 | 27,00 | 26,85 | 26,97 | 1,51% | - |
| 19.08.2024 | 26,78 | 26,87 | 26,41 | 26,57 | 0,11% | - |
| 16.08.2024 | 26,30 | 26,61 | 26,22 | 26,54 | 0,99% | - |
| 15.08.2024 | 26,46 | 26,60 | 26,12 | 26,28 | 0,42% | - |
| 14.08.2024 | 26,20 | 26,33 | 26,00 | 26,17 | 2,79% | - |
| 13.08.2024 | 25,43 | 25,70 | 25,36 | 25,46 | 0,14% | - |
| 12.08.2024 | 25,44 | 25,46 | 25,26 | 25,43 | -0,41% | - |
| 09.08.2024 | 25,33 | 25,60 | 25,17 | 25,53 | 1,59% | 800,00 |
| 08.08.2024 | 25,27 | 25,47 | 25,13 | 25,13 | -1,76% | - |
| 07.08.2024 | 25,53 | 25,71 | 24,76 | 25,58 | 4,03% | - |
| 06.08.2024 | 24,55 | 24,99 | 24,33 | 24,59 | -1,64% | - |
| 05.08.2024 | 25,06 | 26,46 | 24,14 | 25,00 | -3,88% | 177,00 |
| 02.08.2024 | 25,94 | 26,17 | 25,78 | 26,01 | 1,70% | 100,00 |
| 01.08.2024 | 25,74 | 25,92 | 25,50 | 25,58 | -0,23% | - |
| 31.07.2024 | 26,00 | 26,50 | 24,70 | 25,64 | 0,14% | - |
| 30.07.2024 | 25,24 | 25,62 | 25,15 | 25,60 | -0,62% | - |
| 29.07.2024 | 25,78 | 25,84 | 25,55 | 25,76 | 1,48% | 50,00 |
| 26.07.2024 | 25,49 | 25,60 | 25,20 | 25,39 | -0,06% | 42,00 |
| 25.07.2024 | 25,61 | 25,70 | 25,20 | 25,40 | -0,14% | - |
| 24.07.2024 | 25,26 | 25,52 | 25,00 | 25,44 | -0,02% | - |
| 23.07.2024 | 25,22 | 25,44 | 25,19 | 25,44 | 1,90% | - |
| 22.07.2024 | 24,98 | 25,09 | 24,84 | 24,97 | 1,18% | - |
| 19.07.2024 | 24,56 | 24,78 | 24,49 | 24,68 | -1,18% | - |
| 18.07.2024 | 25,06 | 25,19 | 24,87 | 24,97 | 0,52% | - |
| 17.07.2024 | 25,10 | 25,18 | 24,38 | 24,84 | 1,20% | - |
| 16.07.2024 | 24,52 | 24,56 | 24,42 | 24,55 | -1,62% | - |
| 15.07.2024 | 24,96 | 24,98 | 24,91 | 24,95 | 0,10% | 75,00 |
| 12.07.2024 | 24,78 | 25,00 | 24,61 | 24,93 | -0,18% | - |
| 11.07.2024 | 24,55 | 25,08 | 24,43 | 24,97 | 2,76% | - |
| 10.07.2024 | 24,25 | 24,42 | 24,23 | 24,30 | 1,50% | 188,00 |
| 09.07.2024 | 24,33 | 24,35 | 23,94 | 23,94 | -0,99% | - |
| 08.07.2024 | 24,32 | 24,35 | 24,11 | 24,18 | -0,90% | 300,00 |