23,910€
-0,62%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2025 | 24,76 | 24,96 | 24,61 | 24,61 | -0,32% | 770,00 |
| 29.09.2025 | 24,45 | 24,78 | 24,44 | 24,69 | -2,55% | 100,00 |
| 26.09.2025 | 25,35 | 25,36 | 25,34 | 25,34 | 0,58% | - |
| 24.09.2025 | 25,59 | 25,64 | 25,19 | 25,19 | -1,85% | - |
| 23.09.2025 | 25,65 | 25,67 | 25,65 | 25,67 | 0,61% | - |
| 22.09.2025 | 25,63 | 25,81 | 25,49 | 25,51 | -1,32% | - |
| 19.09.2025 | 25,67 | 25,86 | 25,64 | 25,85 | 1,08% | - |
| 18.09.2025 | 25,63 | 25,77 | 25,55 | 25,58 | 0,31% | - |
| 17.09.2025 | 25,57 | 25,72 | 25,48 | 25,50 | -0,16% | - |
| 16.09.2025 | 25,78 | 25,78 | 25,53 | 25,54 | -1,41% | - |
| 15.09.2025 | 25,89 | 26,05 | 25,82 | 25,90 | -0,42% | - |
| 12.09.2025 | 26,01 | 26,05 | 25,80 | 26,01 | -0,34% | 1,00 |
| 11.09.2025 | 26,02 | 26,19 | 25,98 | 26,10 | -0,70% | - |
| 10.09.2025 | 26,28 | 26,29 | 26,28 | 26,29 | 0,59% | - |
| 09.09.2025 | 26,04 | 26,33 | 26,04 | 26,13 | -1,95% | - |
| 08.09.2025 | 26,70 | 26,86 | 26,65 | 26,65 | 2,03% | - |
| 05.09.2025 | 26,30 | 26,50 | 26,12 | 26,12 | -0,55% | 640,00 |
| 04.09.2025 | 26,18 | 26,35 | 26,10 | 26,27 | 0,52% | - |
| 03.09.2025 | 25,99 | 26,13 | 25,93 | 26,13 | 1,44% | - |
| 02.09.2025 | 25,98 | 26,06 | 25,76 | 25,76 | -0,08% | - |
| 01.09.2025 | 25,84 | 25,96 | 25,78 | 25,78 | 1,48% | - |
| 29.08.2025 | 25,74 | 25,83 | 25,40 | 25,41 | -1,55% | - |
| 28.08.2025 | 25,79 | 25,89 | 25,73 | 25,81 | 0,47% | - |
| 27.08.2025 | 25,58 | 25,69 | 25,53 | 25,69 | -0,19% | - |
| 26.08.2025 | 25,72 | 25,78 | 25,56 | 25,74 | -1,66% | - |
| 25.08.2025 | 26,13 | 26,24 | 26,00 | 26,17 | -1,84% | - |
| 22.08.2025 | 26,52 | 26,89 | 26,52 | 26,66 | 1,41% | - |
| 21.08.2025 | 26,40 | 26,51 | 26,14 | 26,29 | -1,02% | 50,00 |
| 20.08.2025 | 26,71 | 26,71 | 26,36 | 26,56 | 1,49% | - |
| 19.08.2025 | 26,14 | 26,29 | 26,00 | 26,17 | 0,63% | 200,00 |
| 18.08.2025 | 25,95 | 26,15 | 25,80 | 26,01 | 1,72% | 3.000,00 |
| 15.08.2025 | 25,66 | 25,68 | 25,56 | 25,57 | 0,67% | - |
| 14.08.2025 | 25,41 | 25,51 | 25,22 | 25,40 | 1,20% | - |
| 13.08.2025 | 25,17 | 25,29 | 25,08 | 25,10 | -0,28% | - |
| 12.08.2025 | 25,29 | 25,37 | 25,07 | 25,17 | 1,33% | - |
| 11.08.2025 | 24,86 | 24,98 | 24,69 | 24,84 | -0,78% | - |
| 08.08.2025 | 24,76 | 25,05 | 24,76 | 25,03 | 2,27% | - |
| 07.08.2025 | 24,52 | 24,74 | 24,45 | 24,48 | -1,69% | - |
| 06.08.2025 | 24,80 | 24,92 | 24,69 | 24,90 | 0,75% | - |
| 05.08.2025 | 24,69 | 24,84 | 24,65 | 24,71 | -0,84% | - |
| 04.08.2025 | 24,62 | 24,92 | 24,57 | 24,92 | 1,86% | - |
| 01.08.2025 | 24,39 | 24,53 | 24,24 | 24,47 | 0,04% | - |
| 31.07.2025 | 24,79 | 24,84 | 24,43 | 24,46 | 2,75% | - |
| 30.07.2025 | 24,99 | 25,21 | 23,80 | 23,80 | -4,84% | 50,00 |
| 29.07.2025 | 24,87 | 25,22 | 24,87 | 25,01 | 0,16% | - |
| 28.07.2025 | 24,85 | 25,14 | 24,70 | 24,97 | 0,34% | 3.120,00 |
| 25.07.2025 | 25,01 | 25,04 | 24,79 | 24,89 | -1,09% | - |
| 24.07.2025 | 25,32 | 25,35 | 25,13 | 25,16 | -0,02% | - |
| 23.07.2025 | 25,13 | 25,43 | 25,04 | 25,17 | 2,13% | - |
| 22.07.2025 | 24,57 | 24,75 | 24,46 | 24,64 | -2,03% | - |
| 21.07.2025 | 25,14 | 25,34 | 25,14 | 25,15 | 0,08% | - |
| 18.07.2025 | 25,07 | 25,23 | 24,99 | 25,13 | -2,01% | - |
| 17.07.2025 | 25,49 | 25,66 | 25,48 | 25,65 | 1,26% | - |
| 16.07.2025 | 25,35 | 25,49 | 25,17 | 25,33 | -1,48% | - |
| 15.07.2025 | 25,68 | 25,80 | 25,67 | 25,71 | 0,02% | - |
| 14.07.2025 | 25,36 | 26,12 | 25,33 | 25,70 | 1,68% | - |
| 11.07.2025 | 25,43 | 25,56 | 25,28 | 25,28 | -0,43% | - |
| 10.07.2025 | 25,30 | 25,43 | 25,26 | 25,39 | -1,26% | - |
| 09.07.2025 | 25,70 | 25,90 | 25,66 | 25,71 | 0,67% | - |
| 08.07.2025 | 25,57 | 25,67 | 25,46 | 25,54 | -1,05% | - |
| 07.07.2025 | 25,75 | 25,98 | 25,59 | 25,81 | -0,04% | 323,00 |
| 04.07.2025 | 26,00 | 26,20 | 25,82 | 25,82 | -1,28% | - |
| 03.07.2025 | 25,95 | 26,18 | 25,95 | 26,16 | 0,21% | - |
| 02.07.2025 | 26,19 | 26,27 | 26,06 | 26,10 | 1,12% | - |
| 01.07.2025 | 25,96 | 26,06 | 25,73 | 25,81 | -0,58% | - |
| 30.06.2025 | 26,08 | 26,22 | 25,94 | 25,96 | 0,06% | - |
| 27.06.2025 | 25,87 | 26,01 | 25,79 | 25,95 | 0,27% | 75,00 |
| 26.06.2025 | 25,70 | 25,88 | 25,63 | 25,88 | 0,66% | - |
| 25.06.2025 | 25,84 | 25,93 | 25,65 | 25,71 | -1,32% | 50,00 |
| 24.06.2025 | 25,88 | 26,06 | 25,70 | 26,05 | 2,40% | - |
| 23.06.2025 | 25,27 | 25,45 | 25,23 | 25,44 | 0,53% | - |
| 20.06.2025 | 25,57 | 25,81 | 25,27 | 25,31 | -1,94% | - |
| 19.06.2025 | 25,89 | 26,06 | 25,80 | 25,81 | -1,00% | - |
| 18.06.2025 | 25,96 | 26,08 | 25,86 | 26,07 | 1,01% | - |
| 17.06.2025 | 25,88 | 25,93 | 25,81 | 25,81 | -0,88% | - |
| 16.06.2025 | 26,08 | 26,17 | 25,93 | 26,04 | -0,17% | - |
| 13.06.2025 | 26,14 | 26,34 | 26,07 | 26,08 | -0,91% | 180,00 |
| 12.06.2025 | 26,31 | 26,41 | 26,08 | 26,32 | 0,42% | - |
| 11.06.2025 | 26,34 | 26,51 | 26,19 | 26,21 | -0,34% | - |
| 10.06.2025 | 26,32 | 26,57 | 26,18 | 26,30 | 0,00% | - |
| 09.06.2025 | 26,24 | 26,41 | 26,22 | 26,30 | 0,57% | - |
| 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% | - |