14,255$
0,25%
Echtzeit-Aktienkurs Takeda Pharmaceutical Company Limited
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 14,34 | 14,41 | 14,25 | 14,26 | 0,28% | 1.671.817,00 |
| 08.12.2025 | 14,25 | 14,27 | 14,17 | 14,22 | 0,28% | 1.862.461,00 |
| 05.12.2025 | 14,23 | 14,33 | 14,16 | 14,18 | -0,70% | 1.872.244,00 |
| 04.12.2025 | 14,38 | 14,42 | 14,26 | 14,28 | -0,21% | 1.865.547,00 |
| 03.12.2025 | 14,28 | 14,40 | 14,28 | 14,31 | 0,14% | 1.988.250,00 |
| 02.12.2025 | 14,41 | 14,42 | 14,29 | 14,29 | -1,18% | 2.422.516,00 |
| 01.12.2025 | 14,49 | 14,54 | 14,46 | 14,46 | 0,28% | 3.001.495,00 |
| 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% | 2.768.726,00 |
| 21.11.2025 | 14,10 | 14,35 | 14,09 | 14,30 | 1,71% | 4.069.846,00 |
| 20.11.2025 | 14,09 | 14,16 | 14,01 | 14,06 | -0,21% | 3.489.846,00 |
| 19.11.2025 | 14,12 | 14,22 | 14,04 | 14,09 | 0,14% | 1.928.481,00 |
| 18.11.2025 | 13,93 | 14,13 | 13,91 | 14,07 | -0,50% | 4.640.915,00 |
| 17.11.2025 | 14,08 | 14,25 | 14,08 | 14,14 | -1,05% | 2.495.763,00 |
| 14.11.2025 | 14,36 | 14,41 | 14,27 | 14,29 | 0,35% | 2.656.336,00 |
| 13.11.2025 | 14,13 | 14,32 | 14,12 | 14,24 | 1,06% | 4.222.623,00 |
| 12.11.2025 | 13,99 | 14,15 | 13,96 | 14,09 | 0,57% | 3.119.909,00 |
| 11.11.2025 | 13,78 | 14,02 | 13,78 | 14,01 | 2,19% | 4.579.389,00 |
| 10.11.2025 | 13,61 | 13,73 | 13,56 | 13,71 | 0,37% | 3.995.185,00 |
| 07.11.2025 | 13,60 | 13,68 | 13,56 | 13,66 | 0,15% | 2.599.789,00 |
| 06.11.2025 | 13,61 | 13,68 | 13,57 | 13,64 | 0,37% | 3.643.986,00 |
| 05.11.2025 | 13,53 | 13,64 | 13,50 | 13,59 | 0,22% | 2.928.268,00 |
| 04.11.2025 | 13,54 | 13,68 | 13,52 | 13,56 | 1,04% | 3.009.125,00 |
| 03.11.2025 | 13,41 | 13,44 | 13,35 | 13,42 | -0,15% | 2.653.302,00 |
| 31.10.2025 | 13,42 | 13,50 | 13,36 | 13,44 | 1,59% | 2.927.466,00 |
| 30.10.2025 | 13,36 | 13,37 | 12,99 | 13,23 | -3,92% | 5.209.375,00 |
| 29.10.2025 | 13,88 | 13,94 | 13,74 | 13,77 | -2,34% | 3.575.671,00 |
| 28.10.2025 | 14,10 | 14,18 | 14,08 | 14,10 | -0,49% | 2.427.090,00 |
| 27.10.2025 | 14,19 | 14,23 | 14,10 | 14,17 | 1,14% | 3.276.963,00 |
| 24.10.2025 | 14,06 | 14,06 | 13,99 | 14,01 | -0,36% | 1.467.574,00 |
| 23.10.2025 | 14,07 | 14,12 | 14,02 | 14,06 | -0,57% | 1.707.989,00 |
| 22.10.2025 | 14,08 | 14,14 | 14,07 | 14,14 | 0,21% | 2.526.164,00 |
| 21.10.2025 | 14,08 | 14,13 | 14,06 | 14,11 | 0,21% | 1.973.239,00 |
| 20.10.2025 | 14,01 | 14,08 | 13,99 | 14,08 | 0,28% | 1.859.828,00 |
| 17.10.2025 | 13,90 | 14,05 | 13,90 | 14,04 | 1,15% | 2.654.319,00 |
| 16.10.2025 | 13,86 | 13,95 | 13,85 | 13,88 | 0,14% | 3.105.091,00 |
| 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 |