15,080$
-0,13%
Echtzeit-Aktienkurs Takeda Pharmaceutical Company Limited
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 15,08 | 15,15 | 15,03 | 15,06 | -0,26% | 3.142.256,00 |
| 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% | 9.456.701,00 |
| 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 |
| 23.05.2025 | 14,45 | 14,59 | 14,45 | 14,57 | 1,11% | 1.991.062,00 |
| 22.05.2025 | 14,32 | 14,44 | 14,31 | 14,41 | 0,63% | 1.980.768,00 |
| 21.05.2025 | 14,36 | 14,40 | 14,31 | 14,32 | 0,35% | 1.241.728,00 |
| 20.05.2025 | 14,14 | 14,27 | 14,14 | 14,27 | 0,28% | 1.681.896,00 |
| 19.05.2025 | 14,11 | 14,25 | 14,09 | 14,23 | 0,85% | 1.337.953,00 |
| 16.05.2025 | 13,99 | 14,11 | 13,97 | 14,11 | 0,79% | 1.136.706,00 |
| 15.05.2025 | 13,96 | 14,02 | 13,85 | 14,00 | 2,12% | 1.715.937,00 |
| 14.05.2025 | 13,87 | 13,93 | 13,63 | 13,71 | -0,07% | 2.732.595,00 |
| 13.05.2025 | 13,96 | 13,97 | 13,67 | 13,72 | -3,31% | 2.825.152,00 |
| 12.05.2025 | 13,57 | 14,31 | 13,55 | 14,19 | -1,18% | 5.381.614,00 |
| 09.05.2025 | 14,50 | 14,58 | 14,34 | 14,36 | 0,63% | 4.353.487,00 |
| 08.05.2025 | 14,82 | 14,83 | 14,22 | 14,27 | -5,25% | 3.107.307,00 |
| 07.05.2025 | 15,09 | 15,17 | 14,99 | 15,06 | -0,73% | 2.347.758,00 |
| 06.05.2025 | 15,41 | 15,42 | 15,17 | 15,17 | -1,37% | 2.297.882,00 |
| 05.05.2025 | 15,37 | 15,43 | 15,34 | 15,38 | 0,39% | 1.228.560,00 |
| 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 |