15,650€
0,32%
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 | 15,70 | 15,85 | 15,50 | 15,50 | -1,27% | - |
| 09.09.2026 | 15,75 | 15,80 | 15,55 | 15,70 | -0,63% | - |
| 08.09.2026 | 16,10 | 16,50 | 15,70 | 15,80 | 0,32% | - |
| 07.09.2026 | 15,85 | 15,95 | 15,75 | 15,75 | -0,94% | - |
| 04.09.2026 | 16,10 | 16,10 | 15,55 | 15,90 | -0,93% | - |
| 03.09.2026 | 16,00 | 16,20 | 15,95 | 16,05 | 0,94% | - |
| 02.09.2026 | 15,65 | 15,95 | 15,55 | 15,90 | 1,27% | - |
| 01.09.2026 | 15,75 | 16,05 | 15,50 | 15,70 | 1,29% | - |
| 31.08.2026 | 15,55 | 15,70 | 15,30 | 15,50 | -0,64% | - |
| 28.08.2026 | 15,60 | 15,65 | 15,40 | 15,60 | 0,65% | - |
| 27.08.2026 | 15,55 | 15,70 | 15,40 | 15,50 | -0,96% | - |
| 26.08.2026 | 15,70 | 15,90 | 15,55 | 15,65 | -0,32% | - |
| 25.08.2026 | 15,65 | 15,75 | 15,55 | 15,70 | 0,64% | - |
| 24.08.2026 | 15,55 | 15,75 | 15,50 | 15,60 | 0,32% | - |
| 21.08.2026 | 15,55 | 15,65 | 15,50 | 15,55 | -0,32% | - |
| 20.08.2026 | 15,65 | 15,85 | 15,55 | 15,60 | -0,64% | - |
| 19.08.2026 | 15,55 | 15,80 | 15,50 | 15,70 | 0,64% | - |
| 18.08.2026 | 15,35 | 15,75 | 15,15 | 15,60 | 4,00% | - |
| 17.08.2026 | 15,20 | 15,25 | 14,85 | 15,00 | -1,32% | - |
| 14.08.2026 | 15,05 | 15,55 | 15,05 | 15,20 | 0,66% | - |
| 13.08.2026 | 15,15 | 15,55 | 15,05 | 15,10 | 0,00% | - |
| 12.08.2026 | 15,15 | 15,55 | 15,00 | 15,10 | -0,66% | - |
| 11.08.2026 | 15,15 | 15,40 | 15,05 | 15,20 | 0,00% | - |
| 10.08.2026 | 15,50 | 15,55 | 15,00 | 15,20 | 0,66% | - |
| 07.08.2026 | 15,05 | 15,55 | 14,85 | 15,10 | 2,03% | - |
| 06.08.2026 | 14,85 | 15,00 | 14,60 | 14,80 | 2,78% | - |
| 05.08.2026 | 14,40 | 14,55 | 14,35 | 14,40 | 0,00% | - |
| 04.08.2026 | 14,65 | 14,65 | 14,20 | 14,40 | -1,37% | - |
| 03.08.2026 | 15,10 | 15,15 | 14,55 | 14,60 | -1,35% | - |
| 31.07.2026 | 15,05 | 15,05 | 14,80 | 14,80 | -0,67% | - |
| 30.07.2026 | 15,50 | 15,55 | 14,70 | 14,90 | -3,87% | - |
| 29.07.2026 | 15,35 | 15,75 | 15,35 | 15,50 | 1,31% | - |
| 28.07.2026 | 15,35 | 15,60 | 15,25 | 15,30 | -0,33% | - |
| 27.07.2026 | 15,25 | 15,55 | 15,15 | 15,35 | 1,32% | - |
| 24.07.2026 | 15,10 | 15,35 | 15,05 | 15,15 | 2,36% | - |
| 23.07.2026 | 14,75 | 14,85 | 14,65 | 14,80 | -0,67% | - |
| 22.07.2026 | 15,00 | 15,00 | 14,75 | 14,90 | -0,67% | - |
| 21.07.2026 | 14,95 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 20.07.2026 | 14,95 | 15,05 | 14,85 | 15,00 | 0,00% | - |
| 17.07.2026 | 14,55 | 15,10 | 14,55 | 15,00 | 2,74% | - |
| 16.07.2026 | 14,35 | 14,60 | 14,35 | 14,60 | 2,10% | - |
| 15.07.2026 | 14,35 | 14,40 | 14,20 | 14,30 | -0,35% | - |
| 14.07.2026 | 14,45 | 14,60 | 14,20 | 14,35 | -1,03% | - |
| 13.07.2026 | 14,45 | 14,60 | 14,35 | 14,50 | 0,00% | - |
| 10.07.2026 | 14,55 | 14,55 | 14,45 | 14,50 | 0,69% | - |
| 09.07.2026 | 14,65 | 14,70 | 14,40 | 14,40 | -2,04% | - |
| 08.07.2026 | 14,85 | 14,85 | 14,45 | 14,70 | -0,68% | - |
| 07.07.2026 | 14,75 | 15,00 | 14,65 | 14,80 | 0,00% | - |
| 06.07.2026 | 14,70 | 15,00 | 14,70 | 14,80 | 1,02% | - |
| 03.07.2026 | 14,65 | 14,65 | 14,60 | 14,65 | 0,34% | - |
| 02.07.2026 | 14,35 | 14,60 | 14,30 | 14,60 | 4,29% | - |
| 01.07.2026 | 14,00 | 14,10 | 13,85 | 14,00 | 0,00% | - |
| 30.06.2026 | 14,05 | 14,05 | 13,90 | 14,00 | 0,72% | - |
| 29.06.2026 | 14,05 | 14,15 | 13,90 | 13,90 | -0,36% | - |
| 26.06.2026 | 13,75 | 14,00 | 13,70 | 13,95 | 1,82% | - |
| 25.06.2026 | 13,85 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 24.06.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 23.06.2026 | 13,50 | 13,90 | 13,45 | 13,90 | 2,96% | - |
| 22.06.2026 | 13,65 | 13,65 | 13,40 | 13,50 | 0,00% | - |
| 19.06.2026 | 13,65 | 13,65 | 13,45 | 13,50 | -1,10% | - |
| 18.06.2026 | 13,45 | 13,75 | 13,45 | 13,65 | 1,87% | - |
| 17.06.2026 | 13,50 | 13,50 | 13,25 | 13,40 | -0,74% | - |
| 16.06.2026 | 13,60 | 13,65 | 13,45 | 13,50 | -0,74% | 240,00 |
| 15.06.2026 | 13,85 | 13,85 | 13,55 | 13,60 | -1,09% | - |
| 12.06.2026 | 13,75 | 13,85 | 13,70 | 13,75 | -0,36% | 390,00 |
| 11.06.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,10% | - |
| 10.06.2026 | 13,60 | 13,75 | 13,55 | 13,65 | -0,73% | - |
| 09.06.2026 | 13,65 | 13,75 | 13,45 | 13,75 | 0,73% | - |
| 08.06.2026 | 13,50 | 13,95 | 13,50 | 13,65 | 1,11% | - |
| 05.06.2026 | 13,30 | 13,60 | 13,05 | 13,50 | 2,27% | 6.324,00 |
| 04.06.2026 | 12,95 | 13,35 | 12,95 | 13,20 | 1,93% | - |
| 03.06.2026 | 13,05 | 13,05 | 12,80 | 12,95 | -1,15% | - |
| 02.06.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,38% | - |
| 01.06.2026 | 13,25 | 13,35 | 13,05 | 13,05 | -4,74% | - |
| 29.05.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 28.05.2026 | 13,95 | 14,00 | 13,80 | 13,90 | 0,00% | - |
| 27.05.2026 | 13,65 | 14,00 | 13,65 | 13,90 | 1,83% | - |
| 26.05.2026 | 13,75 | 13,75 | 13,50 | 13,65 | -2,15% | - |
| 25.05.2026 | 14,05 | 14,05 | 13,90 | 13,95 | -0,36% | - |
| 22.05.2026 | 14,15 | 14,25 | 13,70 | 14,00 | -1,41% | - |
| 21.05.2026 | 14,35 | 14,35 | 14,05 | 14,20 | -1,39% | - |
| 20.05.2026 | 14,30 | 14,45 | 14,30 | 14,40 | 0,70% | - |
| 19.05.2026 | 14,20 | 14,40 | 14,15 | 14,30 | 0,35% | - |
| 18.05.2026 | 14,15 | 14,40 | 14,15 | 14,25 | -0,70% | - |
| 15.05.2026 | 14,25 | 14,40 | 14,25 | 14,35 | 0,70% | - |
| 14.05.2026 | 14,25 | 14,35 | 14,15 | 14,25 | 0,71% | - |
| 13.05.2026 | 14,00 | 14,15 | 13,70 | 14,15 | 1,07% | - |
| 12.05.2026 | 13,90 | 14,15 | 13,85 | 14,00 | 0,72% | - |
| 11.05.2026 | 13,95 | 14,05 | 13,85 | 13,90 | -1,07% | 4.200,00 |
| 08.05.2026 | 14,20 | 14,25 | 14,05 | 14,05 | -1,06% | - |
| 07.05.2026 | 14,25 | 14,50 | 14,15 | 14,20 | 0,00% | - |
| 06.05.2026 | 14,15 | 14,35 | 14,15 | 14,20 | 0,35% | - |
| 05.05.2026 | 14,20 | 14,35 | 14,10 | 14,15 | -0,35% | 12.299,00 |
| 04.05.2026 | 14,20 | 14,45 | 14,10 | 14,20 | -0,35% | - |
| 30.04.2026 | 13,90 | 14,40 | 13,85 | 14,25 | 1,79% | - |
| 29.04.2026 | 14,05 | 14,15 | 13,95 | 14,00 | -0,36% | - |
| 28.04.2026 | 13,95 | 14,30 | 13,95 | 14,05 | 0,36% | - |
| 27.04.2026 | 13,85 | 14,15 | 13,85 | 14,00 | -1,41% | 62.400,00 |
| 24.04.2026 | 14,25 | 14,40 | 14,15 | 14,20 | -0,35% | - |
| 23.04.2026 | 14,10 | 14,40 | 14,10 | 14,25 | 0,35% | - |