18,725$
-0,24%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,56 | 18,83 | 18,46 | 18,74 | -0,16% | 2.642.256,00 |
| 01.04.2026 | 18,57 | 18,90 | 18,57 | 18,77 | 1,35% | 4.076.106,00 |
| 31.03.2026 | 18,22 | 18,59 | 18,18 | 18,52 | 1,37% | 4.945.226,00 |
| 30.03.2026 | 18,20 | 18,34 | 18,14 | 18,27 | 2,01% | 3.198.846,00 |
| 27.03.2026 | 18,00 | 18,19 | 17,87 | 17,91 | -0,83% | 2.311.155,00 |
| 26.03.2026 | 18,09 | 18,27 | 18,04 | 18,06 | -1,26% | 2.359.457,00 |
| 25.03.2026 | 18,39 | 18,39 | 18,23 | 18,29 | 1,39% | 2.674.013,00 |
| 24.03.2026 | 17,80 | 18,12 | 17,78 | 18,04 | 1,01% | 3.251.372,00 |
| 23.03.2026 | 17,90 | 17,99 | 17,79 | 17,86 | 0,17% | 3.332.361,00 |
| 20.03.2026 | 18,09 | 18,12 | 17,78 | 17,83 | -1,55% | 2.631.311,00 |
| 19.03.2026 | 17,99 | 18,20 | 17,98 | 18,11 | 0,44% | 2.521.028,00 |
| 18.03.2026 | 18,30 | 18,31 | 17,99 | 18,03 | -1,96% | 3.158.872,00 |
| 17.03.2026 | 18,37 | 18,52 | 18,31 | 18,39 | 0,93% | 2.838.639,00 |
| 16.03.2026 | 18,11 | 18,24 | 18,08 | 18,22 | 2,53% | 2.876.254,00 |
| 13.03.2026 | 17,89 | 17,96 | 17,74 | 17,77 | 0,00% | 2.500.395,00 |
| 12.03.2026 | 17,85 | 17,90 | 17,75 | 17,77 | -1,93% | 2.336.580,00 |
| 11.03.2026 | 18,14 | 18,18 | 18,00 | 18,12 | -0,49% | 1.748.968,00 |
| 10.03.2026 | 18,15 | 18,34 | 18,12 | 18,21 | 0,77% | 2.167.180,00 |
| 09.03.2026 | 17,77 | 18,09 | 17,73 | 18,07 | 1,06% | 2.734.181,00 |
| 06.03.2026 | 17,79 | 17,88 | 17,71 | 17,88 | 0,68% | 2.310.139,00 |
| 05.03.2026 | 17,92 | 17,98 | 17,62 | 17,76 | -2,52% | 2.715.804,00 |
| 04.03.2026 | 18,15 | 18,26 | 18,08 | 18,22 | 0,77% | 2.765.674,00 |
| 03.03.2026 | 17,80 | 18,15 | 17,51 | 18,08 | -1,95% | 3.552.296,00 |
| 02.03.2026 | 18,45 | 18,50 | 18,29 | 18,44 | -1,65% | 2.847.035,00 |
| 27.02.2026 | 18,55 | 18,78 | 18,55 | 18,75 | 1,19% | 2.145.039,00 |
| 26.02.2026 | 18,44 | 18,56 | 18,36 | 18,53 | -0,43% | 3.103.738,00 |
| 25.02.2026 | 18,61 | 18,70 | 18,54 | 18,61 | -0,21% | 1.802.637,00 |
| 24.02.2026 | 18,74 | 18,74 | 18,49 | 18,65 | -0,80% | 3.226.021,00 |
| 23.02.2026 | 18,64 | 18,82 | 18,64 | 18,80 | 0,75% | 2.001.095,00 |
| 20.02.2026 | 18,61 | 18,70 | 18,52 | 18,66 | 0,00% | 2.000.797,00 |
| 19.02.2026 | 18,60 | 18,72 | 18,56 | 18,66 | 0,65% | 2.719.062,00 |
| 18.02.2026 | 18,75 | 18,79 | 18,46 | 18,54 | 1,53% | 3.107.153,00 |
| 17.02.2026 | 18,24 | 18,38 | 18,20 | 18,26 | -1,08% | 2.981.598,00 |
| 13.02.2026 | 18,37 | 18,50 | 18,36 | 18,46 | 0,49% | 3.087.226,00 |
| 12.02.2026 | 18,30 | 18,45 | 18,23 | 18,37 | 0,49% | 2.919.228,00 |
| 11.02.2026 | 18,20 | 18,30 | 18,12 | 18,28 | 0,99% | 1.895.639,00 |
| 10.02.2026 | 18,00 | 18,16 | 17,98 | 18,10 | 2,09% | 2.128.385,00 |
| 09.02.2026 | 17,71 | 17,79 | 17,58 | 17,73 | -0,89% | 2.320.509,00 |
| 06.02.2026 | 17,79 | 17,99 | 17,70 | 17,89 | 0,51% | 3.133.923,00 |
| 05.02.2026 | 17,82 | 17,94 | 17,76 | 17,80 | 0,34% | 2.680.995,00 |
| 04.02.2026 | 17,63 | 17,83 | 17,63 | 17,74 | 1,78% | 2.500.276,00 |
| 03.02.2026 | 17,34 | 17,54 | 17,34 | 17,43 | -0,34% | 4.168.868,00 |
| 02.02.2026 | 17,21 | 17,55 | 17,21 | 17,49 | 1,51% | 4.396.924,00 |
| 30.01.2026 | 17,09 | 17,24 | 17,05 | 17,23 | 0,35% | 5.626.273,00 |
| 29.01.2026 | 16,86 | 17,26 | 16,86 | 17,17 | 2,88% | 4.917.807,00 |
| 28.01.2026 | 16,67 | 16,77 | 16,63 | 16,69 | -1,30% | 5.644.049,00 |
| 27.01.2026 | 16,68 | 16,93 | 16,68 | 16,91 | 1,81% | 3.910.604,00 |
| 26.01.2026 | 16,42 | 16,62 | 16,41 | 16,61 | 1,96% | 2.962.452,00 |
| 23.01.2026 | 16,06 | 16,29 | 16,04 | 16,29 | 2,20% | 1.749.746,00 |
| 22.01.2026 | 15,96 | 16,04 | 15,88 | 15,94 | -0,87% | 3.862.551,00 |
| 21.01.2026 | 15,88 | 16,15 | 15,78 | 16,08 | -0,43% | 6.810.801,00 |
| 20.01.2026 | 15,93 | 16,25 | 15,91 | 16,15 | -0,06% | 4.847.156,00 |
| 16.01.2026 | 16,05 | 16,20 | 16,05 | 16,16 | -1,04% | 3.189.113,00 |
| 15.01.2026 | 16,36 | 16,40 | 16,16 | 16,33 | -0,85% | 2.221.819,00 |
| 14.01.2026 | 16,24 | 16,48 | 16,20 | 16,47 | 2,87% | 3.856.525,00 |
| 13.01.2026 | 16,01 | 16,02 | 15,87 | 16,01 | -1,54% | 2.729.630,00 |
| 12.01.2026 | 16,40 | 16,40 | 16,21 | 16,26 | -0,31% | 2.127.697,00 |
| 09.01.2026 | 16,26 | 16,38 | 16,20 | 16,31 | -0,37% | 3.253.562,00 |
| 08.01.2026 | 16,04 | 16,42 | 16,04 | 16,37 | 2,96% | 3.153.935,00 |
| 07.01.2026 | 15,81 | 15,98 | 15,81 | 15,90 | 0,70% | 1.653.219,00 |
| 06.01.2026 | 15,67 | 15,97 | 15,67 | 15,79 | 0,64% | 2.594.505,00 |
| 05.01.2026 | 15,63 | 15,71 | 15,48 | 15,69 | 0,45% | 2.475.265,00 |
| 02.01.2026 | 15,63 | 15,65 | 15,58 | 15,62 | 0,19% | 1.240.193,00 |
| 31.12.2025 | 15,59 | 15,62 | 15,50 | 15,59 | -0,26% | 942.241,00 |
| 30.12.2025 | 15,58 | 15,69 | 15,55 | 15,63 | -0,82% | 1.597.555,00 |
| 29.12.2025 | 15,66 | 15,78 | 15,64 | 15,76 | 0,70% | 1.655.489,00 |
| 26.12.2025 | 15,55 | 15,67 | 15,55 | 15,65 | 0,45% | 1.228.097,00 |
| 24.12.2025 | 15,52 | 15,62 | 15,52 | 15,58 | 0,78% | 1.261.638,00 |
| 23.12.2025 | 15,39 | 15,55 | 15,38 | 15,46 | 2,38% | 2.635.868,00 |
| 22.12.2025 | 14,88 | 15,12 | 14,85 | 15,10 | 1,34% | 4.893.719,00 |
| 19.12.2025 | 14,78 | 15,01 | 14,74 | 14,90 | 0,47% | 5.065.071,00 |
| 18.12.2025 | 14,68 | 14,90 | 14,66 | 14,83 | 2,49% | 5.091.866,00 |
| 17.12.2025 | 14,45 | 14,54 | 14,43 | 14,47 | -0,41% | 1.790.375,00 |
| 16.12.2025 | 14,60 | 14,66 | 14,48 | 14,53 | -0,55% | 3.091.494,00 |
| 15.12.2025 | 14,40 | 14,61 | 14,40 | 14,61 | 1,95% | 2.642.184,00 |
| 12.12.2025 | 14,28 | 14,35 | 14,20 | 14,33 | -0,42% | 2.123.444,00 |
| 11.12.2025 | 14,37 | 14,53 | 14,37 | 14,39 | 0,14% | 2.029.045,00 |
| 10.12.2025 | 14,28 | 14,40 | 14,27 | 14,37 | 0,77% | 2.045.534,00 |
| 09.12.2025 | 14,33 | 14,41 | 14,25 | 14,26 | 0,28% | 1.671.818,00 |
| 08.12.2025 | 14,24 | 14,27 | 14,17 | 14,22 | 0,28% | 1.862.536,00 |
| 05.12.2025 | 14,23 | 14,33 | 14,16 | 14,18 | -0,70% | 1.872.244,00 |
| 04.12.2025 | 14,39 | 14,42 | 14,26 | 14,28 | -0,21% | 1.866.015,00 |
| 03.12.2025 | 14,32 | 14,40 | 14,28 | 14,31 | 0,14% | 2.122.947,00 |
| 02.12.2025 | 14,42 | 14,42 | 14,29 | 14,29 | -1,18% | 2.520.828,00 |
| 01.12.2025 | 14,48 | 14,54 | 14,46 | 14,46 | 0,28% | 3.050.162,00 |
| 28.11.2025 | 14,44 | 14,44 | 14,38 | 14,42 | -0,69% | 2.098.633,00 |
| 26.11.2025 | 14,51 | 14,54 | 14,49 | 14,52 | 0,14% | 2.137.481,00 |
| 25.11.2025 | 14,30 | 14,56 | 14,30 | 14,50 | 1,97% | 4.200.907,00 |
| 24.11.2025 | 14,27 | 14,30 | 14,22 | 14,22 | -0,56% | 2.768.734,00 |
| 21.11.2025 | 14,10 | 14,35 | 14,09 | 14,30 | 1,71% | 4.069.846,00 |
| 20.11.2025 | 14,10 | 14,16 | 14,01 | 14,06 | -0,21% | 3.504.570,00 |
| 19.11.2025 | 14,12 | 14,22 | 14,04 | 14,09 | 0,14% | 1.928.481,00 |
| 18.11.2025 | 13,95 | 14,13 | 13,91 | 14,07 | -0,50% | 4.673.480,00 |
| 17.11.2025 | 14,13 | 14,25 | 14,08 | 14,14 | -1,05% | 2.495.888,00 |
| 14.11.2025 | 14,36 | 14,41 | 14,27 | 14,29 | 0,35% | 2.656.336,00 |
| 13.11.2025 | 14,12 | 14,32 | 14,12 | 14,24 | 1,06% | 4.223.750,00 |
| 12.11.2025 | 13,96 | 14,15 | 13,96 | 14,09 | 0,57% | 3.120.891,00 |
| 11.11.2025 | 13,78 | 14,02 | 13,78 | 14,01 | 2,19% | 4.581.104,00 |
| 10.11.2025 | 13,62 | 13,73 | 13,56 | 13,71 | 0,37% | 3.996.758,00 |
| 07.11.2025 | 13,60 | 13,68 | 13,56 | 13,66 | 0,15% | 2.599.789,00 |