28,620€
0,99%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 28,59 | 28,63 | 28,57 | 28,63 | 0,56% | - |
| 14.05.2026 | 28,35 | 28,53 | 28,31 | 28,47 | 1,97% | - |
| 13.05.2026 | 28,04 | 28,24 | 27,50 | 27,92 | -0,89% | 7.680,00 |
| 12.05.2026 | 27,88 | 28,17 | 27,77 | 28,17 | 0,34% | - |
| 11.05.2026 | 28,01 | 28,09 | 27,92 | 28,07 | -1,34% | - |
| 08.05.2026 | 28,34 | 28,47 | 28,12 | 28,45 | -0,16% | - |
| 07.05.2026 | 29,00 | 29,08 | 28,40 | 28,50 | 1,50% | - |
| 06.05.2026 | 28,73 | 28,74 | 28,08 | 28,08 | 0,29% | - |
| 05.05.2026 | 28,59 | 28,59 | 28,00 | 28,00 | -2,10% | - |
| 04.05.2026 | 28,54 | 29,95 | 28,31 | 28,60 | -0,78% | - |
| 30.04.2026 | 28,01 | 28,86 | 27,84 | 28,82 | 2,76% | - |
| 29.04.2026 | 28,11 | 28,18 | 28,03 | 28,05 | -0,16% | - |
| 28.04.2026 | 28,26 | 28,39 | 28,08 | 28,09 | 0,29% | - |
| 27.04.2026 | 28,06 | 28,14 | 27,74 | 28,01 | -1,65% | - |
| 24.04.2026 | 28,52 | 28,60 | 28,23 | 28,48 | 0,35% | - |
| 23.04.2026 | 28,45 | 28,60 | 28,31 | 28,38 | -0,04% | - |
| 22.04.2026 | 28,56 | 28,60 | 28,24 | 28,39 | -2,29% | 4.800,00 |
| 21.04.2026 | 29,39 | 29,45 | 29,03 | 29,06 | -2,74% | - |
| 20.04.2026 | 29,80 | 30,01 | 29,43 | 29,88 | -0,68% | - |
| 17.04.2026 | 29,96 | 30,30 | 29,58 | 30,08 | 0,57% | 21.000,00 |
| 16.04.2026 | 30,23 | 30,26 | 29,91 | 29,91 | -1,45% | - |
| 15.04.2026 | 30,16 | 30,37 | 29,80 | 30,35 | 0,66% | - |
| 14.04.2026 | 29,84 | 30,27 | 29,63 | 30,15 | -0,51% | - |
| 13.04.2026 | 30,22 | 30,42 | 30,15 | 30,31 | -0,41% | - |
| 10.04.2026 | 30,81 | 30,91 | 30,28 | 30,43 | -3,07% | 440,00 |
| 09.04.2026 | 31,37 | 31,58 | 31,09 | 31,40 | -0,73% | - |
| 08.04.2026 | 31,32 | 31,91 | 30,88 | 31,63 | 0,76% | - |
| 07.04.2026 | 31,37 | 31,46 | 30,83 | 31,39 | -2,00% | - |
| 02.04.2026 | 31,85 | 32,26 | 31,68 | 32,03 | 0,69% | - |
| 01.04.2026 | 31,88 | 32,28 | 31,78 | 31,81 | 0,33% | 1.446,00 |
| 31.03.2026 | 31,05 | 31,84 | 30,84 | 31,70 | 1,47% | 17.537,00 |
| 30.03.2026 | 30,99 | 31,67 | 30,71 | 31,24 | 0,92% | - |
| 27.03.2026 | 31,49 | 31,49 | 30,51 | 30,96 | -1,12% | 6.980,00 |
| 26.03.2026 | 31,32 | 31,56 | 31,09 | 31,31 | -0,57% | 12.500,00 |
| 25.03.2026 | 31,25 | 31,65 | 31,20 | 31,49 | 1,96% | 1.500,00 |
| 24.03.2026 | 30,74 | 30,97 | 30,63 | 30,88 | 0,78% | 10.000,00 |
| 23.03.2026 | 30,21 | 30,91 | 30,01 | 30,64 | -0,42% | 7.849,00 |
| 20.03.2026 | 31,39 | 31,40 | 30,13 | 30,77 | -2,16% | - |
| 19.03.2026 | 31,51 | 31,69 | 31,02 | 31,45 | 0,70% | 8.400,00 |
| 18.03.2026 | 31,81 | 31,84 | 31,15 | 31,23 | -2,24% | 4.800,00 |
| 17.03.2026 | 31,41 | 31,95 | 30,50 | 31,95 | 1,78% | - |
| 16.03.2026 | 31,54 | 31,64 | 31,37 | 31,39 | 1,36% | - |
| 13.03.2026 | 30,89 | 31,16 | 30,69 | 30,97 | 0,98% | 107.841,00 |
| 12.03.2026 | 30,86 | 30,90 | 30,63 | 30,67 | -0,98% | 4.860,00 |
| 11.03.2026 | 31,40 | 31,41 | 30,96 | 30,97 | 0,39% | - |
| 10.03.2026 | 31,04 | 31,60 | 30,79 | 30,85 | 1,11% | - |
| 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 | -0,34% | - |