26,280€
-0,38%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |