15,600€
2,63%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,50 | 15,70 | 15,40 | 15,60 | 1,30% | - |
| 12.03.2026 | 15,60 | 15,60 | 15,30 | 15,40 | -1,91% | - |
| 11.03.2026 | 15,70 | 15,75 | 15,45 | 15,70 | 0,64% | - |
| 10.03.2026 | 15,50 | 15,75 | 15,50 | 15,60 | 1,96% | - |
| 09.03.2026 | 15,25 | 15,60 | 15,20 | 15,30 | -0,65% | - |
| 06.03.2026 | 15,35 | 15,60 | 15,25 | 15,40 | 0,65% | - |
| 05.03.2026 | 15,65 | 15,65 | 15,25 | 15,30 | -2,55% | - |
| 04.03.2026 | 15,50 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 03.03.2026 | 15,65 | 15,70 | 15,10 | 15,60 | -1,27% | - |
| 02.03.2026 | 15,80 | 15,80 | 15,60 | 15,80 | -0,63% | - |
| 27.02.2026 | 15,65 | 15,90 | 15,55 | 15,90 | 1,27% | - |
| 26.02.2026 | 15,70 | 15,75 | 15,60 | 15,70 | -0,63% | - |
| 25.02.2026 | 15,80 | 15,90 | 15,70 | 15,80 | -0,32% | - |
| 24.02.2026 | 16,00 | 16,00 | 15,70 | 15,85 | -0,94% | - |
| 23.02.2026 | 15,70 | 16,00 | 15,40 | 16,00 | 0,95% | - |
| 20.02.2026 | 15,90 | 15,90 | 15,70 | 15,85 | -0,31% | - |
| 19.02.2026 | 15,75 | 16,00 | 15,75 | 15,90 | 0,95% | - |
| 18.02.2026 | 15,45 | 15,90 | 15,45 | 15,75 | 1,61% | - |
| 17.02.2026 | 15,45 | 15,60 | 15,40 | 15,50 | 1,31% | - |
| 16.02.2026 | 15,55 | 15,60 | 15,25 | 15,30 | -1,29% | - |
| 13.02.2026 | 15,45 | 15,60 | 15,40 | 15,50 | 0,65% | - |
| 12.02.2026 | 15,45 | 15,55 | 15,40 | 15,40 | 0,00% | - |
| 11.02.2026 | 15,25 | 15,40 | 15,10 | 15,40 | 1,65% | - |
| 10.02.2026 | 14,85 | 15,20 | 14,80 | 15,15 | 1,68% | - |
| 09.02.2026 | 15,05 | 15,05 | 14,80 | 14,90 | -1,65% | - |
| 06.02.2026 | 15,00 | 15,20 | 14,90 | 15,15 | 1,00% | - |
| 05.02.2026 | 15,05 | 15,15 | 15,00 | 15,00 | 0,00% | - |
| 04.02.2026 | 14,70 | 15,10 | 14,70 | 15,00 | 2,04% | 16.050,00 |
| 03.02.2026 | 14,85 | 14,90 | 14,65 | 14,70 | -1,34% | - |
| 02.02.2026 | 14,40 | 14,90 | 14,35 | 14,90 | 2,76% | - |
| 30.01.2026 | 14,30 | 14,55 | 14,20 | 14,50 | 0,35% | - |
| 29.01.2026 | 13,90 | 14,50 | 13,85 | 14,45 | 3,21% | - |
| 28.01.2026 | 14,10 | 14,10 | 13,85 | 14,00 | -0,36% | - |
| 27.01.2026 | 13,95 | 14,15 | 13,85 | 14,05 | 0,72% | - |
| 26.01.2026 | 13,70 | 14,00 | 13,70 | 13,95 | 1,09% | - |
| 23.01.2026 | 13,60 | 13,85 | 13,55 | 13,80 | 2,22% | - |
| 22.01.2026 | 13,75 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 21.01.2026 | 13,80 | 13,80 | 13,30 | 13,80 | 0,00% | - |
| 20.01.2026 | 13,70 | 13,85 | 13,50 | 13,80 | -0,36% | 30,00 |
| 19.01.2026 | 13,80 | 13,85 | 13,75 | 13,85 | -0,36% | - |
| 16.01.2026 | 14,10 | 14,10 | 13,80 | 13,90 | -1,07% | - |
| 15.01.2026 | 14,15 | 14,35 | 13,95 | 14,05 | -0,71% | - |
| 14.01.2026 | 13,70 | 14,20 | 13,70 | 14,15 | 2,91% | 9.100,00 |
| 13.01.2026 | 13,95 | 13,95 | 13,65 | 13,75 | -1,43% | 3.780,00 |
| 12.01.2026 | 13,90 | 14,10 | 13,85 | 13,95 | -0,36% | 420,00 |
| 09.01.2026 | 14,05 | 14,10 | 13,85 | 14,00 | 0,00% | 1.250,00 |
| 08.01.2026 | 13,25 | 14,10 | 13,25 | 14,00 | 2,94% | 84.000,00 |
| 07.01.2026 | 13,50 | 13,80 | 13,50 | 13,60 | 0,37% | - |
| 06.01.2026 | 13,40 | 13,65 | 13,30 | 13,55 | 1,50% | - |
| 05.01.2026 | 13,40 | 13,60 | 13,25 | 13,35 | 0,38% | 1.870,00 |
| 02.01.2026 | 13,30 | 13,35 | 13,20 | 13,30 | 0,76% | - |
| 30.12.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | - |
| 29.12.2025 | 13,25 | 13,40 | 13,10 | 13,10 | 2,34% | - |
| 23.12.2025 | 12,95 | 13,20 | 12,80 | 12,80 | 1,19% | - |
| 19.12.2025 | 12,65 | 12,70 | 12,65 | 12,65 | 2,85% | - |
| 16.12.2025 | 12,30 | 12,45 | 12,30 | 12,30 | 0,41% | - |
| 11.12.2025 | 12,25 | 12,40 | 12,20 | 12,25 | 2,08% | - |
| 09.12.2025 | 12,30 | 12,35 | 12,00 | 12,00 | 0,00% | - |
| 05.12.2025 | 12,30 | 12,35 | 12,00 | 12,00 | 0,00% | - |
| 03.12.2025 | 12,25 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 02.12.2025 | 12,45 | 12,45 | 12,10 | 12,10 | -0,82% | - |
| 01.12.2025 | 12,45 | 12,50 | 12,20 | 12,20 | -2,79% | - |
| 28.11.2025 | 12,45 | 12,55 | 12,45 | 12,55 | 3,72% | - |
| 24.11.2025 | 12,35 | 12,40 | 12,05 | 12,10 | -2,02% | - |
| 21.11.2025 | 12,25 | 12,35 | 12,20 | 12,35 | 1,23% | - |
| 20.11.2025 | 12,20 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 17.11.2025 | 12,20 | 12,25 | 12,00 | 12,00 | -0,83% | - |
| 14.11.2025 | 12,25 | 12,40 | 12,10 | 12,10 | 1,68% | - |
| 12.11.2025 | 12,05 | 12,20 | 11,90 | 11,90 | 2,59% | - |
| 10.11.2025 | 11,75 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 06.11.2025 | 11,80 | 11,80 | 11,75 | 11,80 | 1,72% | - |
| 05.11.2025 | 11,75 | 11,80 | 11,60 | 11,60 | 0,87% | 70,00 |
| 03.11.2025 | 11,65 | 11,80 | 11,50 | 11,50 | -0,86% | - |
| 31.10.2025 | 11,60 | 11,80 | 11,60 | 11,60 | -0,85% | - |
| 30.10.2025 | 11,95 | 11,95 | 11,20 | 11,70 | -3,31% | - |
| 28.10.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 2,54% | - |
| 24.10.2025 | 12,15 | 12,15 | 11,80 | 11,80 | -3,28% | - |
| 22.10.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 0,83% | - |
| 20.10.2025 | 12,05 | 12,10 | 11,95 | 12,10 | 2,54% | - |
| 17.10.2025 | 11,90 | 12,05 | 11,80 | 11,80 | -0,84% | - |
| 15.10.2025 | 11,90 | 12,05 | 11,85 | 11,90 | 1,71% | - |
| 14.10.2025 | 11,85 | 12,05 | 11,70 | 11,70 | -6,40% | - |
| 13.10.2025 | 11,95 | 12,75 | 11,75 | 12,50 | 1,63% | - |
| 09.10.2025 | 12,25 | 12,35 | 12,20 | 12,30 | -1,20% | - |
| 08.10.2025 | 12,35 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 03.10.2025 | 12,30 | 12,40 | 12,30 | 12,35 | 0,41% | - |
| 01.10.2025 | 12,35 | 12,55 | 12,30 | 12,30 | 1,65% | - |
| 29.09.2025 | 12,10 | 12,50 | 12,10 | 12,10 | -3,97% | - |
| 26.09.2025 | 12,65 | 12,75 | 12,55 | 12,60 | 0,00% | - |
| 24.09.2025 | 12,60 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 22.09.2025 | 12,60 | 12,90 | 12,60 | 12,60 | 1,61% | - |
| 18.09.2025 | 12,85 | 12,85 | 12,40 | 12,40 | -3,13% | 302,00 |
| 16.09.2025 | 12,90 | 12,90 | 12,75 | 12,80 | 0,39% | - |
| 15.09.2025 | 13,00 | 13,00 | 12,75 | 12,75 | -0,78% | - |
| 12.09.2025 | 12,95 | 13,05 | 12,85 | 12,85 | -4,10% | - |
| 08.09.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 2,29% | - |
| 05.09.2025 | 13,20 | 13,25 | 13,10 | 13,10 | 0,38% | - |
| 04.09.2025 | 13,10 | 13,15 | 13,00 | 13,05 | 0,77% | - |
| 03.09.2025 | 12,95 | 13,10 | 12,95 | 12,95 | -0,38% | - |
| 02.09.2025 | 13,00 | 13,05 | 12,85 | 13,00 | 2,36% | - |