15,380$
0,39%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 15,35 | 15,42 | 15,34 | 15,38 | 0,39% | 154.636,00 |
| 02.05.2025 | 15,30 | 15,39 | 15,29 | 15,32 | 1,93% | 1.387.023,00 |
| 01.05.2025 | 15,14 | 15,20 | 15,01 | 15,03 | -1,70% | 1.674.582,00 |
| 30.04.2025 | 15,22 | 15,30 | 15,15 | 15,29 | 0,07% | 1.805.803,00 |
| 29.04.2025 | 15,11 | 15,30 | 15,11 | 15,28 | 0,79% | 1.106.936,00 |
| 28.04.2025 | 15,04 | 15,20 | 15,04 | 15,16 | 0,86% | 1.530.659,00 |
| 25.04.2025 | 15,01 | 15,04 | 14,91 | 15,03 | -0,53% | 2.188.250,00 |
| 24.04.2025 | 15,00 | 15,17 | 14,95 | 15,11 | -0,46% | 2.807.515,00 |
| 23.04.2025 | 15,30 | 15,30 | 15,17 | 15,18 | -0,98% | 1.597.062,00 |
| 22.04.2025 | 15,19 | 15,34 | 15,18 | 15,33 | 2,68% | 1.923.267,00 |
| 21.04.2025 | 14,88 | 14,95 | 14,81 | 14,93 | 1,50% | 1.868.968,00 |
| 17.04.2025 | 14,56 | 14,77 | 14,56 | 14,71 | 0,41% | 1.971.073,00 |
| 16.04.2025 | 14,69 | 14,73 | 14,61 | 14,65 | 0,76% | 1.551.660,00 |
| 15.04.2025 | 14,50 | 14,63 | 14,50 | 14,54 | 1,68% | 1.253.837,00 |
| 14.04.2025 | 14,17 | 14,36 | 14,14 | 14,30 | 3,03% | 1.846.309,00 |
| 11.04.2025 | 13,73 | 13,95 | 13,61 | 13,88 | 0,07% | 3.385.188,00 |
| 10.04.2025 | 14,05 | 14,08 | 13,60 | 13,87 | -3,28% | 2.876.048,00 |
| 09.04.2025 | 13,75 | 14,40 | 13,69 | 14,34 | 1,99% | 4.508.626,00 |
| 08.04.2025 | 14,44 | 14,46 | 13,97 | 14,06 | -2,23% | 3.911.612,00 |
| 07.04.2025 | 14,09 | 14,58 | 13,93 | 14,38 | -2,31% | 5.756.952,00 |
| 04.04.2025 | 14,97 | 15,20 | 14,72 | 14,72 | -3,09% | 4.265.505,00 |
| 03.04.2025 | 15,16 | 15,37 | 15,09 | 15,19 | 1,40% | 4.306.744,00 |
| 02.04.2025 | 15,00 | 15,07 | 14,89 | 14,98 | 0,54% | 1.113.891,00 |
| 01.04.2025 | 15,02 | 15,02 | 14,88 | 14,90 | 0,20% | 1.374.415,00 |
| 31.03.2025 | 14,84 | 14,96 | 14,75 | 14,87 | -1,20% | 1.768.481,00 |
| 28.03.2025 | 15,12 | 15,12 | 14,89 | 15,05 | -0,59% | 935.363,00 |
| 27.03.2025 | 14,99 | 15,17 | 14,97 | 15,14 | 0,80% | 1.274.314,00 |
| 26.03.2025 | 14,90 | 15,05 | 14,90 | 15,02 | -0,13% | 1.578.187,00 |
| 25.03.2025 | 15,12 | 15,15 | 15,01 | 15,04 | 0,20% | 1.698.490,00 |
| 24.03.2025 | 15,08 | 15,13 | 15,00 | 15,01 | -1,18% | 1.095.747,00 |
| 21.03.2025 | 15,05 | 15,31 | 15,05 | 15,19 | 0,20% | 2.903.079,00 |
| 20.03.2025 | 15,10 | 15,18 | 15,09 | 15,16 | 0,20% | 927.443,00 |
| 19.03.2025 | 15,11 | 15,16 | 15,01 | 15,13 | -0,33% | 1.139.194,00 |
| 18.03.2025 | 15,09 | 15,18 | 15,04 | 15,18 | 0,00% | 1.588.166,00 |
| 17.03.2025 | 15,01 | 15,24 | 15,01 | 15,18 | 1,13% | 1.291.669,00 |
| 14.03.2025 | 14,94 | 15,12 | 14,89 | 15,01 | -0,13% | 1.836.597,00 |
| 13.03.2025 | 14,99 | 15,14 | 14,99 | 15,03 | 0,67% | 1.594.755,00 |
| 12.03.2025 | 14,94 | 14,96 | 14,84 | 14,93 | 0,20% | 1.789.233,00 |
| 11.03.2025 | 15,04 | 15,07 | 14,83 | 14,90 | -0,93% | 1.909.632,00 |
| 10.03.2025 | 15,07 | 15,18 | 15,01 | 15,04 | -0,86% | 2.275.900,00 |
| 07.03.2025 | 15,08 | 15,22 | 15,08 | 15,17 | 1,13% | 1.575.024,00 |
| 06.03.2025 | 15,04 | 15,07 | 14,94 | 15,00 | -0,27% | 1.074.349,00 |
| 05.03.2025 | 14,98 | 15,08 | 14,96 | 15,04 | 1,42% | 1.117.798,00 |
| 04.03.2025 | 14,89 | 15,05 | 14,81 | 14,83 | -0,07% | 2.021.915,00 |
| 03.03.2025 | 14,58 | 15,05 | 14,55 | 14,84 | 2,98% | 3.417.113,00 |
| 28.02.2025 | 14,35 | 14,42 | 14,33 | 14,41 | 0,49% | 899.728,00 |
| 27.02.2025 | 14,29 | 14,41 | 14,27 | 14,34 | 0,00% | 1.317.570,00 |
| 26.02.2025 | 14,36 | 14,41 | 14,33 | 14,34 | -0,14% | 1.796.177,00 |
| 25.02.2025 | 14,31 | 14,36 | 14,28 | 14,36 | 1,99% | 1.193.711,00 |
| 24.02.2025 | 14,03 | 14,17 | 14,00 | 14,08 | 0,14% | 1.556.148,00 |
| 21.02.2025 | 13,93 | 14,10 | 13,93 | 14,06 | 1,44% | 1.472.740,00 |
| 20.02.2025 | 13,78 | 13,90 | 13,78 | 13,86 | 0,87% | 974.437,00 |
| 19.02.2025 | 13,74 | 13,75 | 13,66 | 13,74 | -1,15% | 1.174.001,00 |
| 18.02.2025 | 13,76 | 13,97 | 13,76 | 13,90 | 2,66% | 1.689.785,00 |
| 14.02.2025 | 13,61 | 13,64 | 13,53 | 13,54 | -0,59% | 868.516,00 |
| 13.02.2025 | 13,52 | 13,69 | 13,48 | 13,62 | 2,71% | 1.460.801,00 |
| 12.02.2025 | 13,25 | 13,29 | 13,19 | 13,26 | -1,34% | 1.973.402,00 |
| 11.02.2025 | 13,42 | 13,47 | 13,39 | 13,44 | 0,07% | 775.823,00 |
| 10.02.2025 | 13,50 | 13,51 | 13,42 | 13,43 | -0,74% | 1.192.777,00 |
| 07.02.2025 | 13,60 | 13,62 | 13,52 | 13,53 | -0,59% | 1.468.773,00 |
| 06.02.2025 | 13,57 | 13,66 | 13,53 | 13,61 | 1,80% | 3.144.530,00 |
| 05.02.2025 | 13,34 | 13,43 | 13,33 | 13,37 | 0,38% | 1.800.312,00 |
| 04.02.2025 | 13,23 | 13,34 | 13,21 | 13,32 | 0,53% | 2.100.385,00 |
| 03.02.2025 | 13,29 | 13,32 | 13,19 | 13,25 | -1,05% | 1.692.361,00 |
| 31.01.2025 | 13,56 | 13,58 | 13,37 | 13,39 | -2,26% | 2.315.202,00 |
| 30.01.2025 | 13,75 | 13,88 | 13,60 | 13,70 | 2,93% | 3.678.793,00 |
| 29.01.2025 | 13,34 | 13,43 | 13,31 | 13,31 | -0,45% | 2.235.735,00 |
| 28.01.2025 | 13,39 | 13,45 | 13,33 | 13,37 | 0,15% | 1.552.135,00 |
| 27.01.2025 | 13,10 | 13,39 | 13,10 | 13,35 | 2,77% | 2.581.171,00 |
| 24.01.2025 | 12,92 | 13,05 | 12,92 | 12,99 | 0,54% | 1.427.325,00 |
| 23.01.2025 | 12,84 | 12,95 | 12,80 | 12,92 | 0,23% | 1.377.272,00 |
| 22.01.2025 | 12,98 | 13,04 | 12,89 | 12,89 | -1,60% | 2.205.321,00 |
| 21.01.2025 | 12,99 | 13,11 | 12,99 | 13,10 | 1,39% | 1.694.459,00 |
| 17.01.2025 | 13,02 | 13,05 | 12,92 | 12,92 | -1,00% | 1.403.247,00 |
| 16.01.2025 | 13,00 | 13,08 | 12,93 | 13,05 | -0,38% | 2.157.910,00 |
| 15.01.2025 | 13,19 | 13,20 | 13,08 | 13,10 | 0,46% | 889.212,00 |
| 14.01.2025 | 13,05 | 13,10 | 13,00 | 13,04 | 0,38% | 1.694.206,00 |
| 13.01.2025 | 12,98 | 13,02 | 12,86 | 12,99 | 0,31% | 1.828.047,00 |
| 10.01.2025 | 13,05 | 13,13 | 12,95 | 12,95 | -2,19% | 2.401.403,00 |
| 08.01.2025 | 13,21 | 13,27 | 13,14 | 13,24 | -0,82% | 4.788.225,00 |
| 07.01.2025 | 13,34 | 13,45 | 13,33 | 13,35 | 0,38% | 3.030.443,00 |
| 06.01.2025 | 13,25 | 13,39 | 13,22 | 13,30 | 0,30% | 2.148.858,00 |
| 03.01.2025 | 13,25 | 13,27 | 13,20 | 13,26 | 0,08% | 1.050.255,00 |
| 02.01.2025 | 13,25 | 13,31 | 13,19 | 13,25 | 0,08% | 885.076,00 |
| 31.12.2024 | 13,16 | 13,25 | 13,12 | 13,24 | 0,53% | 1.109.233,00 |
| 30.12.2024 | 13,25 | 13,26 | 13,15 | 13,17 | -0,75% | 1.319.405,00 |
| 27.12.2024 | 13,23 | 13,32 | 13,21 | 13,27 | 0,99% | 1.193.348,00 |
| 26.12.2024 | 13,08 | 13,18 | 13,06 | 13,14 | -0,23% | 2.100.308,00 |
| 24.12.2024 | 13,11 | 13,19 | 13,09 | 13,17 | 0,00% | 968.360,00 |
| 23.12.2024 | 13,10 | 13,18 | 13,04 | 13,17 | 0,53% | 1.830.198,00 |
| 20.12.2024 | 13,04 | 13,19 | 13,02 | 13,10 | 0,69% | 1.848.722,00 |
| 19.12.2024 | 13,10 | 13,12 | 12,98 | 13,01 | -0,76% | 1.483.788,00 |
| 18.12.2024 | 13,34 | 13,37 | 13,11 | 13,11 | -1,87% | 1.284.968,00 |
| 17.12.2024 | 13,28 | 13,42 | 13,26 | 13,36 | 0,60% | 1.184.065,00 |
| 16.12.2024 | 13,30 | 13,40 | 13,28 | 13,28 | -1,04% | 2.256.148,00 |
| 13.12.2024 | 13,49 | 13,49 | 13,39 | 13,42 | -0,22% | 1.096.799,00 |
| 12.12.2024 | 13,54 | 13,59 | 13,44 | 13,45 | -0,81% | 1.738.029,00 |
| 11.12.2024 | 13,52 | 13,63 | 13,51 | 13,56 | 0,74% | 2.134.621,00 |
| 10.12.2024 | 13,62 | 13,63 | 13,46 | 13,46 | -2,04% | 1.532.458,00 |
| 09.12.2024 | 13,69 | 13,84 | 13,67 | 13,74 | 0,07% | 1.858.700,00 |