27,635€
-0,27%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,62 | 27,75 | 27,46 | 27,71 | -0,29% | - |
| 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 |
| 14.01.2025 | 25,58 | 25,60 | 25,40 | 25,43 | -0,70% | - |
| 13.01.2025 | 25,44 | 25,74 | 25,34 | 25,61 | 0,65% | - |
| 10.01.2025 | 25,27 | 25,52 | 25,22 | 25,45 | -0,02% | - |
| 09.01.2025 | 25,43 | 25,56 | 25,42 | 25,45 | -0,25% | 350,00 |
| 08.01.2025 | 25,60 | 25,67 | 25,50 | 25,52 | -0,10% | - |
| 07.01.2025 | 25,47 | 25,67 | 25,36 | 25,54 | 0,71% | - |
| 06.01.2025 | 25,55 | 25,66 | 25,32 | 25,36 | -1,07% | - |
| 03.01.2025 | 25,59 | 25,78 | 25,55 | 25,64 | 0,45% | - |
| 02.01.2025 | 25,56 | 25,76 | 25,51 | 25,52 | 2,12% | - |
| 30.12.2024 | 25,34 | 25,37 | 24,82 | 24,99 | -0,95% | - |
| 27.12.2024 | 25,45 | 25,49 | 25,21 | 25,23 | 0,58% | - |
| 23.12.2024 | 25,01 | 25,31 | 25,01 | 25,09 | -0,16% | - |
| 20.12.2024 | 25,16 | 25,38 | 25,11 | 25,13 | -0,36% | - |
| 19.12.2024 | 25,31 | 25,33 | 25,02 | 25,22 | -1,14% | - |
| 18.12.2024 | 25,33 | 25,59 | 25,31 | 25,51 | 1,05% | - |
| 17.12.2024 | 25,33 | 25,47 | 25,20 | 25,24 | -0,83% | - |
| 16.12.2024 | 25,41 | 25,50 | 25,38 | 25,45 | -0,49% | - |
| 13.12.2024 | 25,72 | 25,83 | 25,55 | 25,58 | -0,60% | - |
| 12.12.2024 | 25,81 | 25,91 | 25,63 | 25,73 | -0,71% | - |
| 11.12.2024 | 25,77 | 25,97 | 25,61 | 25,92 | 1,01% | - |
| 10.12.2024 | 25,69 | 25,90 | 25,64 | 25,66 | -1,02% | - |
| 09.12.2024 | 25,97 | 26,07 | 25,71 | 25,92 | -0,78% | 300,00 |
| 06.12.2024 | 25,98 | 26,15 | 25,67 | 26,13 | 0,44% | - |
| 05.12.2024 | 26,02 | 26,09 | 25,86 | 26,01 | -1,03% | - |
| 04.12.2024 | 26,08 | 26,30 | 25,95 | 26,28 | -1,05% | - |
| 03.12.2024 | 26,51 | 26,60 | 26,18 | 26,56 | 0,91% | 20,00 |
| 02.12.2024 | 25,97 | 26,35 | 25,97 | 26,32 | 2,63% | - |
| 29.11.2024 | 25,70 | 25,88 | 25,57 | 25,65 | 0,87% | - |
| 28.11.2024 | 25,65 | 25,68 | 25,42 | 25,43 | -0,59% | - |
| 27.11.2024 | 25,62 | 25,71 | 25,53 | 25,58 | -0,18% | 1.496,00 |
| 26.11.2024 | 25,54 | 25,64 | 25,46 | 25,62 | -0,10% | - |
| 25.11.2024 | 25,65 | 25,69 | 25,39 | 25,65 | 0,00% | 424,00 |
| 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% | - |