13,890$
0,22%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 13,87 | 13,95 | 13,85 | 13,90 | 0,25% | 707.510,00 |
15.10.2025 | 13,82 | 13,93 | 13,81 | 13,86 | 0,43% | 2.833.295,00 |
14.10.2025 | 13,83 | 13,89 | 13,74 | 13,80 | 0,58% | 4.312.696,00 |
13.10.2025 | 13,74 | 13,79 | 13,71 | 13,72 | 0,07% | 2.456.451,00 |
10.10.2025 | 13,85 | 13,91 | 13,67 | 13,71 | -2,63% | 2.954.121,00 |
09.10.2025 | 14,25 | 14,25 | 14,08 | 14,08 | -1,61% | 2.332.863,00 |
08.10.2025 | 14,34 | 14,37 | 14,31 | 14,31 | -1,04% | 2.602.964,00 |
07.10.2025 | 14,43 | 14,55 | 14,42 | 14,46 | -0,62% | 2.805.543,00 |
06.10.2025 | 14,58 | 14,72 | 14,51 | 14,55 | -0,44% | 3.408.686,00 |
03.10.2025 | 14,41 | 14,62 | 14,41 | 14,62 | 1,21% | 506.643,00 |
02.10.2025 | 14,63 | 14,63 | 14,38 | 14,44 | -2,04% | 3.815.532,00 |
01.10.2025 | 14,53 | 14,78 | 14,51 | 14,74 | 0,68% | 4.128.531,00 |
30.09.2025 | 14,46 | 14,66 | 14,42 | 14,64 | 0,14% | 2.496.404,00 |
29.09.2025 | 14,65 | 14,70 | 14,58 | 14,62 | -0,81% | 2.198.867,00 |
26.09.2025 | 14,73 | 14,77 | 14,71 | 14,74 | 0,61% | 1.470.335,00 |
25.09.2025 | 14,88 | 14,90 | 14,65 | 14,65 | -2,07% | 1.759.667,00 |
24.09.2025 | 14,95 | 15,03 | 14,93 | 14,96 | -0,66% | 1.357.607,00 |
23.09.2025 | 15,04 | 15,10 | 15,03 | 15,06 | 0,33% | 1.175.331,00 |
22.09.2025 | 15,03 | 15,09 | 15,01 | 15,01 | -0,33% | 1.346.085,00 |
19.09.2025 | 15,03 | 15,10 | 15,03 | 15,06 | 0,27% | 1.823.711,00 |
18.09.2025 | 15,04 | 15,08 | 15,01 | 15,02 | -0,46% | 3.716.647,00 |
17.09.2025 | 15,07 | 15,24 | 15,07 | 15,09 | -0,20% | 3.494.212,00 |
16.09.2025 | 15,11 | 15,19 | 15,10 | 15,12 | 0,40% | 1.992.139,00 |
15.09.2025 | 15,08 | 15,15 | 15,03 | 15,06 | -0,26% | 3.221.537,00 |
12.09.2025 | 15,20 | 15,20 | 15,03 | 15,10 | -1,56% | 2.820.537,00 |
11.09.2025 | 15,18 | 15,36 | 15,16 | 15,34 | 0,33% | 1.843.816,00 |
10.09.2025 | 15,35 | 15,38 | 15,24 | 15,29 | 0,13% | 3.202.801,00 |
09.09.2025 | 15,28 | 15,35 | 15,20 | 15,27 | 0,00% | 3.904.024,00 |
08.09.2025 | 15,65 | 15,69 | 14,87 | 15,27 | -0,84% | 9.458.093,00 |
05.09.2025 | 15,44 | 15,54 | 15,36 | 15,40 | 0,72% | 3.326.129,00 |
04.09.2025 | 15,23 | 15,32 | 15,21 | 15,29 | 0,92% | 2.015.381,00 |
03.09.2025 | 15,14 | 15,21 | 15,11 | 15,15 | -0,07% | 2.678.697,00 |
02.09.2025 | 15,09 | 15,23 | 15,09 | 15,16 | 1,13% | 2.392.577,00 |
29.08.2025 | 14,96 | 15,01 | 14,90 | 14,99 | 0,13% | 1.746.970,00 |
28.08.2025 | 15,00 | 15,00 | 14,93 | 14,97 | 0,74% | 2.582.094,00 |
27.08.2025 | 14,80 | 14,87 | 14,78 | 14,86 | -0,13% | 1.897.853,00 |
26.08.2025 | 14,85 | 14,90 | 14,82 | 14,88 | -1,26% | 1.890.411,00 |
25.08.2025 | 15,26 | 15,32 | 15,07 | 15,07 | -2,90% | 2.808.360,00 |
22.08.2025 | 15,41 | 15,53 | 15,37 | 15,52 | 1,37% | 3.462.665,00 |
21.08.2025 | 15,27 | 15,35 | 15,27 | 15,31 | -1,10% | 3.385.408,00 |
20.08.2025 | 15,43 | 15,56 | 15,41 | 15,48 | 1,84% | 3.274.451,00 |
19.08.2025 | 15,19 | 15,33 | 15,19 | 15,20 | 0,26% | 3.222.247,00 |
18.08.2025 | 15,10 | 15,19 | 15,08 | 15,16 | 1,07% | 3.561.917,00 |
15.08.2025 | 14,88 | 15,03 | 14,88 | 15,00 | 1,35% | 2.303.661,00 |
14.08.2025 | 14,74 | 14,82 | 14,69 | 14,80 | 0,20% | 2.083.877,00 |
13.08.2025 | 14,71 | 14,81 | 14,68 | 14,77 | 0,96% | 3.458.669,00 |
12.08.2025 | 14,56 | 14,65 | 14,55 | 14,63 | 1,39% | 4.031.196,00 |
11.08.2025 | 14,39 | 14,50 | 14,39 | 14,43 | -0,07% | 2.306.467,00 |
08.08.2025 | 14,38 | 14,49 | 14,38 | 14,44 | 0,56% | 3.045.479,00 |
07.08.2025 | 14,30 | 14,40 | 14,26 | 14,36 | 0,63% | 4.034.284,00 |
06.08.2025 | 14,25 | 14,32 | 14,21 | 14,27 | 0,49% | 5.457.680,00 |
05.08.2025 | 14,20 | 14,28 | 14,19 | 14,20 | -0,42% | 4.086.293,00 |
04.08.2025 | 14,09 | 14,29 | 14,09 | 14,26 | 0,71% | 7.592.274,00 |
01.08.2025 | 14,09 | 14,23 | 14,07 | 14,16 | 3,21% | 6.279.170,00 |
31.07.2025 | 13,89 | 13,94 | 13,59 | 13,72 | 0,88% | 12.884.866,00 |
30.07.2025 | 14,33 | 14,39 | 13,49 | 13,60 | -5,03% | 15.916.438,00 |
29.07.2025 | 14,39 | 14,43 | 14,30 | 14,32 | 0,07% | 6.079.148,00 |
28.07.2025 | 14,42 | 14,43 | 14,29 | 14,31 | -1,17% | 5.018.083,00 |
25.07.2025 | 14,59 | 14,60 | 14,35 | 14,48 | -1,23% | 6.383.158,00 |
24.07.2025 | 14,74 | 14,78 | 14,63 | 14,66 | -0,54% | 4.299.079,00 |
23.07.2025 | 14,80 | 14,86 | 14,65 | 14,74 | 1,31% | 4.701.908,00 |
22.07.2025 | 14,45 | 14,60 | 14,42 | 14,55 | 0,76% | 3.206.573,00 |
21.07.2025 | 14,50 | 14,58 | 14,42 | 14,44 | 0,07% | 4.387.324,00 |
18.07.2025 | 14,72 | 14,72 | 14,41 | 14,43 | -2,10% | 3.644.009,00 |
17.07.2025 | 14,73 | 14,79 | 14,68 | 14,74 | 0,14% | 3.103.903,00 |
16.07.2025 | 14,69 | 14,75 | 14,63 | 14,72 | -0,20% | 3.460.373,00 |
15.07.2025 | 14,95 | 14,96 | 14,70 | 14,75 | -1,93% | 3.698.173,00 |
14.07.2025 | 15,09 | 15,25 | 15,02 | 15,04 | 2,45% | 4.534.625,00 |
11.07.2025 | 14,80 | 14,82 | 14,62 | 14,68 | -1,08% | 3.165.168,00 |
10.07.2025 | 14,85 | 14,88 | 14,76 | 14,84 | -1,92% | 3.162.845,00 |
09.07.2025 | 15,05 | 15,14 | 15,00 | 15,13 | 0,73% | 1.626.542,00 |
08.07.2025 | 15,03 | 15,10 | 14,93 | 15,02 | -0,33% | 2.110.780,00 |
07.07.2025 | 15,20 | 15,26 | 15,04 | 15,07 | -1,76% | 2.145.555,00 |
03.07.2025 | 15,35 | 15,39 | 15,31 | 15,34 | -0,52% | 1.649.070,00 |
02.07.2025 | 15,39 | 15,45 | 15,37 | 15,42 | 0,33% | 1.460.525,00 |
01.07.2025 | 15,38 | 15,53 | 15,31 | 15,37 | -0,58% | 3.493.739,00 |
30.06.2025 | 15,28 | 15,48 | 15,26 | 15,46 | 2,38% | 3.119.802,00 |
27.06.2025 | 15,18 | 15,18 | 15,07 | 15,10 | 0,27% | 1.536.128,00 |
26.06.2025 | 15,06 | 15,13 | 15,04 | 15,06 | 0,60% | 1.775.378,00 |
25.06.2025 | 14,99 | 15,03 | 14,90 | 14,97 | -0,73% | 1.741.816,00 |
24.06.2025 | 15,00 | 15,14 | 14,99 | 15,08 | 2,45% | 2.276.458,00 |
23.06.2025 | 14,61 | 14,75 | 14,56 | 14,72 | -0,34% | 1.671.880,00 |
20.06.2025 | 14,78 | 14,85 | 14,69 | 14,77 | -0,87% | 3.413.400,00 |
18.06.2025 | 14,90 | 14,99 | 14,87 | 14,90 | 0,07% | 1.896.596,00 |
17.06.2025 | 15,00 | 15,02 | 14,86 | 14,89 | -1,19% | 2.229.951,00 |
16.06.2025 | 15,13 | 15,18 | 15,03 | 15,07 | -0,86% | 1.892.402,00 |
13.06.2025 | 15,22 | 15,33 | 15,18 | 15,20 | -1,23% | 2.391.356,00 |
12.06.2025 | 15,28 | 15,42 | 15,26 | 15,39 | 1,45% | 3.026.270,00 |
11.06.2025 | 15,21 | 15,29 | 15,15 | 15,17 | -0,46% | 1.895.467,00 |
10.06.2025 | 15,06 | 15,27 | 15,06 | 15,24 | 1,26% | 2.445.319,00 |
09.06.2025 | 15,00 | 15,08 | 14,91 | 15,05 | 0,60% | 1.150.557,00 |
06.06.2025 | 14,92 | 15,01 | 14,92 | 14,96 | -0,20% | 1.625.842,00 |
05.06.2025 | 15,01 | 15,01 | 14,92 | 14,99 | -0,27% | 1.729.588,00 |
04.06.2025 | 14,94 | 15,09 | 14,94 | 15,03 | 0,40% | 1.743.076,00 |
03.06.2025 | 14,97 | 15,01 | 14,90 | 14,97 | -0,73% | 1.104.497,00 |
02.06.2025 | 14,99 | 15,08 | 14,91 | 15,08 | 0,33% | 2.106.854,00 |
30.05.2025 | 14,93 | 15,04 | 14,88 | 15,03 | 1,55% | 1.725.692,00 |
29.05.2025 | 14,59 | 14,80 | 14,58 | 14,80 | 1,44% | 2.503.197,00 |
28.05.2025 | 14,54 | 14,60 | 14,51 | 14,59 | -0,55% | 1.393.597,00 |
27.05.2025 | 14,67 | 14,75 | 14,65 | 14,67 | 0,69% | 2.148.567,00 |