15,600€
0,65%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 09.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 08.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 07.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 04.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 03.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 02.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 01.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 31.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 28.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 27.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 26.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 24.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 21.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 20.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 9,00 |
| 19.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 18.08.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 1,33% | - |
| 17.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 14.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 12.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 11.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 10.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 07.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 06.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 05.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 04.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 03.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 31.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 30.07.2026 | 15,30 | 15,30 | 14,90 | 14,90 | -3,87% | 230,00 |
| 29.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 230,00 |
| 28.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 27.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 24.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 23.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 22.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 21.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 20.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 17.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 16.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 14.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 13.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 100,00 |
| 10.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 09.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 08.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 07.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 06.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 03.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 02.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 01.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 30.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 29.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 26.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 25.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 24.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 23.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 22.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 16.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 15.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 12.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 11.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 10.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 09.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 08.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 05.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 04.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 03.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 02.06.2026 | 12,90 | 13,30 | 12,90 | 13,30 | 1,53% | 260,00 |
| 01.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 29.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 28.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 27.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 26.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 25.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 22.05.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 143,00 |
| 21.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 20.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 19.05.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | 840,00 |
| 18.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 15.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 14.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 13.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 12.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 11.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 08.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 07.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 06.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 04.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 30.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 29.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 28.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 27.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 6,00 |
| 24.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 23.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |