13,959$
0,57%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,86 | 13,95 | 13,85 | 13,88 | 0,14% | 3.105.669,00 |
| 15.10.2025 | 13,81 | 13,93 | 13,81 | 13,86 | 0,43% | 2.833.317,00 |
| 14.10.2025 | 13,86 | 13,89 | 13,74 | 13,80 | 0,58% | 4.312.734,00 |
| 13.10.2025 | 13,74 | 13,79 | 13,71 | 13,72 | 0,07% | 2.456.696,00 |
| 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% | 2.333.977,00 |
| 08.10.2025 | 14,35 | 14,37 | 14,31 | 14,31 | -1,04% | 2.603.076,00 |
| 07.10.2025 | 14,42 | 14,55 | 14,42 | 14,46 | -0,62% | 2.805.545,00 |
| 06.10.2025 | 14,57 | 14,72 | 14,51 | 14,55 | -0,34% | 3.408.763,00 |
| 03.10.2025 | 14,45 | 14,62 | 14,45 | 14,60 | 1,11% | 2.674.971,00 |
| 02.10.2025 | 14,63 | 14,63 | 14,38 | 14,44 | -2,04% | 3.823.600,00 |
| 01.10.2025 | 14,52 | 14,78 | 14,51 | 14,74 | 0,68% | 4.128.532,00 |
| 30.09.2025 | 14,46 | 14,66 | 14,42 | 14,64 | 0,14% | 2.496.406,00 |
| 29.09.2025 | 14,65 | 14,70 | 14,58 | 14,62 | -0,81% | 2.198.871,00 |
| 26.09.2025 | 14,73 | 14,77 | 14,71 | 14,74 | 0,61% | 1.470.335,00 |
| 25.09.2025 | 14,90 | 14,90 | 14,65 | 14,65 | -2,07% | 1.881.089,00 |
| 24.09.2025 | 14,96 | 15,03 | 14,93 | 14,96 | -0,66% | 1.584.981,00 |
| 23.09.2025 | 15,04 | 15,10 | 15,03 | 15,06 | 0,33% | 1.229.941,00 |
| 22.09.2025 | 15,05 | 15,09 | 15,01 | 15,01 | -0,33% | 1.422.141,00 |
| 19.09.2025 | 15,03 | 15,10 | 15,03 | 15,06 | 0,27% | 1.823.711,00 |
| 18.09.2025 | 15,03 | 15,08 | 15,01 | 15,02 | -0,46% | 3.766.893,00 |
| 17.09.2025 | 15,07 | 15,24 | 15,07 | 15,09 | -0,20% | 3.602.253,00 |
| 16.09.2025 | 15,10 | 15,19 | 15,10 | 15,12 | 0,40% | 2.027.060,00 |
| 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 | 15,24 | 15,32 | 15,21 | 15,29 | 0,92% | 2.018.939,00 |
| 03.09.2025 | 15,11 | 15,21 | 15,11 | 15,15 | -0,07% | 3.713.454,00 |
| 02.09.2025 | 15,09 | 15,23 | 15,09 | 15,16 | 1,13% | 2.429.209,00 |
| 29.08.2025 | 14,96 | 15,01 | 14,90 | 14,99 | 0,13% | 1.746.970,00 |
| 28.08.2025 | 14,99 | 15,00 | 14,93 | 14,97 | 0,74% | 2.721.241,00 |
| 27.08.2025 | 14,80 | 14,87 | 14,78 | 14,86 | -0,13% | 1.898.360,00 |
| 26.08.2025 | 14,90 | 14,90 | 14,82 | 14,88 | -1,26% | 1.890.414,00 |
| 25.08.2025 | 15,26 | 15,32 | 15,07 | 15,07 | -2,90% | 2.808.363,00 |
| 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% | 3.385.553,00 |
| 20.08.2025 | 15,43 | 15,56 | 15,41 | 15,48 | 1,84% | 3.275.109,00 |
| 19.08.2025 | 15,20 | 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% | 3.562.312,00 |
| 15.08.2025 | 14,88 | 15,03 | 14,88 | 15,00 | 1,35% | 2.303.661,00 |
| 14.08.2025 | 14,69 | 14,82 | 14,69 | 14,80 | 0,20% | 2.426.415,00 |
| 13.08.2025 | 14,72 | 14,81 | 14,68 | 14,77 | 0,96% | 3.458.690,00 |
| 12.08.2025 | 14,56 | 14,65 | 14,55 | 14,63 | 1,39% | 4.504.779,00 |
| 11.08.2025 | 14,39 | 14,50 | 14,39 | 14,43 | -0,07% | 2.306.827,00 |
| 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% | 5.007.849,00 |
| 06.08.2025 | 14,25 | 14,32 | 14,21 | 14,27 | 0,49% | 5.457.681,00 |
| 05.08.2025 | 14,20 | 14,28 | 14,19 | 14,20 | -0,42% | 4.086.420,00 |
| 04.08.2025 | 14,09 | 14,29 | 14,09 | 14,26 | 0,71% | 7.655.756,00 |
| 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% | 12.886.419,00 |
| 30.07.2025 | 14,17 | 14,39 | 13,49 | 13,60 | -5,03% | 15.944.895,00 |
| 29.07.2025 | 14,38 | 14,43 | 14,30 | 14,32 | 0,07% | 6.438.233,00 |
| 28.07.2025 | 14,40 | 14,43 | 14,29 | 14,31 | -1,17% | 5.199.739,00 |
| 25.07.2025 | 14,59 | 14,60 | 14,35 | 14,48 | -1,23% | 6.383.158,00 |
| 24.07.2025 | 14,71 | 14,78 | 14,63 | 14,66 | -0,54% | 4.299.689,00 |
| 23.07.2025 | 14,79 | 14,86 | 14,65 | 14,74 | 1,31% | 4.702.524,00 |
| 22.07.2025 | 14,45 | 14,60 | 14,42 | 14,55 | 0,76% | 3.241.794,00 |
| 21.07.2025 | 14,50 | 14,58 | 14,42 | 14,44 | 0,07% | 4.393.550,00 |
| 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% | 3.107.205,00 |
| 16.07.2025 | 14,71 | 14,75 | 14,63 | 14,72 | -0,20% | 3.598.803,00 |
| 15.07.2025 | 14,93 | 14,96 | 14,70 | 14,75 | -1,93% | 3.701.017,00 |
| 14.07.2025 | 15,16 | 15,25 | 15,02 | 15,04 | 2,45% | 4.536.876,00 |
| 11.07.2025 | 14,80 | 14,82 | 14,62 | 14,68 | -1,08% | 3.165.168,00 |
| 10.07.2025 | 14,87 | 14,88 | 14,76 | 14,84 | -1,92% | 3.164.275,00 |
| 09.07.2025 | 15,00 | 15,14 | 15,00 | 15,13 | 0,73% | 1.629.478,00 |
| 08.07.2025 | 15,03 | 15,10 | 14,93 | 15,02 | -0,33% | 2.113.125,00 |
| 07.07.2025 | 15,20 | 15,26 | 15,04 | 15,07 | -1,76% | 2.146.162,00 |
| 03.07.2025 | 15,35 | 15,39 | 15,31 | 15,34 | -0,52% | 1.649.070,00 |
| 02.07.2025 | 15,38 | 15,45 | 15,37 | 15,42 | 0,33% | 1.461.183,00 |
| 01.07.2025 | 15,39 | 15,53 | 15,31 | 15,37 | -0,58% | 3.550.543,00 |
| 30.06.2025 | 15,26 | 15,48 | 15,26 | 15,46 | 2,38% | 3.120.022,00 |
| 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% | 1.741.861,00 |
| 24.06.2025 | 15,00 | 15,14 | 14,99 | 15,08 | 2,45% | 2.277.202,00 |
| 23.06.2025 | 14,61 | 14,75 | 14,56 | 14,72 | -0,34% | 1.671.891,00 |
| 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 | 14,99 | 15,02 | 14,86 | 14,89 | -1,19% | 2.230.055,00 |
| 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 | 15,27 | 15,42 | 15,26 | 15,39 | 1,45% | 3.026.343,00 |
| 11.06.2025 | 15,22 | 15,29 | 15,15 | 15,17 | -0,46% | 1.895.469,00 |
| 10.06.2025 | 15,06 | 15,27 | 15,06 | 15,24 | 1,26% | 2.445.519,00 |
| 09.06.2025 | 15,00 | 15,08 | 14,91 | 15,05 | 0,60% | 1.151.209,00 |
| 06.06.2025 | 14,92 | 15,01 | 14,92 | 14,96 | -0,20% | 1.625.842,00 |
| 05.06.2025 | 14,96 | 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% | 1.743.353,00 |
| 03.06.2025 | 14,94 | 15,01 | 14,90 | 14,97 | -0,73% | 1.105.952,00 |
| 02.06.2025 | 14,98 | 15,08 | 14,91 | 15,08 | 0,33% | 2.112.164,00 |
| 30.05.2025 | 14,93 | 15,04 | 14,88 | 15,03 | 1,55% | 1.725.692,00 |
| 29.05.2025 | 14,60 | 14,80 | 14,58 | 14,80 | 1,44% | 2.504.346,00 |
| 28.05.2025 | 14,51 | 14,60 | 14,51 | 14,59 | -0,55% | 1.393.830,00 |
| 27.05.2025 | 14,67 | 14,75 | 14,65 | 14,67 | 0,69% | 2.148.568,00 |