18,169$
0,33%
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 | 18,34 | 18,34 | 18,10 | 18,11 | -0,55% | 1.749.287,00 |
| 09.09.2026 | 18,21 | 18,35 | 18,15 | 18,21 | -0,60% | 1.565.342,00 |
| 08.09.2026 | 18,53 | 18,65 | 18,28 | 18,32 | -0,70% | 3.139.368,00 |
| 04.09.2026 | 18,39 | 18,54 | 18,39 | 18,45 | -1,39% | 1.499.547,00 |
| 03.09.2026 | 18,75 | 18,84 | 18,52 | 18,71 | 1,52% | 2.853.635,00 |
| 02.09.2026 | 18,30 | 18,50 | 18,28 | 18,43 | 1,10% | 1.721.820,00 |
| 01.09.2026 | 18,25 | 18,41 | 18,18 | 18,23 | 1,39% | 1.899.444,00 |
| 31.08.2026 | 17,99 | 18,06 | 17,96 | 17,98 | -0,28% | 1.779.519,00 |
| 28.08.2026 | 18,00 | 18,11 | 17,96 | 18,03 | 0,00% | 1.809.972,00 |
| 27.08.2026 | 18,21 | 18,22 | 17,97 | 18,03 | -1,10% | 1.727.773,00 |
| 26.08.2026 | 18,32 | 18,38 | 18,22 | 18,23 | -0,65% | 2.331.743,00 |
| 25.08.2026 | 18,21 | 18,36 | 18,21 | 18,35 | 0,60% | 1.247.328,00 |
| 24.08.2026 | 18,24 | 18,26 | 18,11 | 18,24 | 0,33% | 2.232.970,00 |
| 21.08.2026 | 18,09 | 18,25 | 18,08 | 18,18 | 0,28% | 1.479.068,00 |
| 20.08.2026 | 18,30 | 18,34 | 18,11 | 18,13 | -1,15% | 2.225.255,00 |
| 19.08.2026 | 18,22 | 18,50 | 18,22 | 18,34 | 1,61% | 3.309.734,00 |
| 18.08.2026 | 17,86 | 18,16 | 17,83 | 18,05 | 3,86% | 3.809.695,00 |
| 17.08.2026 | 17,40 | 17,44 | 17,28 | 17,38 | -1,42% | 2.465.382,00 |
| 14.08.2026 | 17,50 | 17,66 | 17,48 | 17,63 | 1,38% | 3.137.294,00 |
| 13.08.2026 | 17,47 | 17,47 | 17,36 | 17,39 | -0,11% | 1.953.294,00 |
| 12.08.2026 | 17,36 | 17,47 | 17,35 | 17,41 | -0,40% | 2.004.374,00 |
| 11.08.2026 | 17,38 | 17,64 | 17,36 | 17,48 | -0,40% | 2.339.231,00 |
| 10.08.2026 | 17,48 | 17,61 | 17,42 | 17,55 | 0,57% | 4.172.282,00 |
| 07.08.2026 | 17,48 | 17,56 | 17,41 | 17,45 | 2,53% | 4.253.812,00 |
| 06.08.2026 | 17,07 | 17,28 | 16,91 | 17,02 | 1,79% | 4.272.051,00 |
| 05.08.2026 | 16,66 | 16,78 | 16,57 | 16,72 | 0,97% | 4.865.208,00 |
| 04.08.2026 | 16,35 | 16,68 | 16,30 | 16,56 | -1,60% | 5.910.580,00 |
| 03.08.2026 | 17,19 | 17,22 | 16,83 | 16,83 | -1,52% | 3.154.338,00 |
| 31.07.2026 | 17,06 | 17,19 | 16,93 | 17,09 | -0,93% | 4.109.517,00 |
| 30.07.2026 | 17,04 | 17,32 | 16,97 | 17,25 | -2,82% | 5.614.799,00 |
| 29.07.2026 | 17,65 | 17,83 | 17,57 | 17,75 | 1,31% | 5.238.782,00 |
| 28.07.2026 | 17,53 | 17,73 | 17,52 | 17,52 | 0,46% | 3.756.901,00 |
| 27.07.2026 | 17,59 | 17,65 | 17,42 | 17,44 | 1,16% | 3.887.739,00 |
| 24.07.2026 | 17,30 | 17,36 | 17,22 | 17,24 | 2,50% | 3.266.529,00 |
| 23.07.2026 | 16,75 | 16,85 | 16,69 | 16,82 | -0,30% | 3.511.437,00 |
| 22.07.2026 | 17,09 | 17,21 | 16,84 | 16,87 | -2,09% | 4.661.342,00 |
| 21.07.2026 | 17,15 | 17,25 | 17,03 | 17,23 | 1,06% | 4.808.028,00 |
| 20.07.2026 | 17,14 | 17,20 | 17,00 | 17,05 | -0,58% | 4.812.170,00 |
| 17.07.2026 | 16,90 | 17,25 | 16,89 | 17,15 | 2,51% | 4.689.211,00 |
| 16.07.2026 | 16,53 | 16,76 | 16,49 | 16,73 | 1,70% | 5.977.024,00 |
| 15.07.2026 | 16,34 | 16,48 | 16,26 | 16,45 | 0,37% | 4.757.551,00 |
| 14.07.2026 | 16,42 | 16,58 | 16,24 | 16,39 | -0,61% | 5.055.733,00 |
| 13.07.2026 | 16,52 | 16,62 | 16,45 | 16,49 | -0,42% | 2.565.945,00 |
| 10.07.2026 | 16,60 | 16,63 | 16,51 | 16,56 | -0,30% | 1.503.758,00 |
| 09.07.2026 | 16,60 | 16,69 | 16,57 | 16,61 | -0,84% | 2.392.967,00 |
| 08.07.2026 | 16,72 | 16,81 | 16,72 | 16,75 | -1,24% | 2.241.547,00 |
| 07.07.2026 | 16,91 | 17,12 | 16,87 | 16,96 | 0,41% | 2.654.300,00 |
| 06.07.2026 | 16,99 | 17,07 | 16,73 | 16,89 | 0,72% | 2.883.396,00 |
| 02.07.2026 | 16,43 | 16,77 | 16,42 | 16,77 | 5,14% | 3.515.152,00 |
| 01.07.2026 | 15,97 | 16,02 | 15,91 | 15,95 | -0,50% | 2.169.571,00 |
| 30.06.2026 | 15,97 | 16,04 | 15,84 | 16,03 | 0,31% | 2.948.737,00 |
| 29.06.2026 | 15,98 | 16,05 | 15,87 | 15,98 | 0,44% | 3.657.878,00 |
| 26.06.2026 | 15,72 | 15,98 | 15,72 | 15,91 | 1,66% | 2.766.432,00 |
| 25.06.2026 | 15,61 | 15,75 | 15,57 | 15,65 | -0,45% | 2.865.936,00 |
| 24.06.2026 | 15,90 | 15,92 | 15,71 | 15,72 | -0,76% | 3.494.374,00 |
| 23.06.2026 | 15,65 | 15,85 | 15,50 | 15,84 | 2,39% | 3.126.624,00 |
| 22.06.2026 | 15,49 | 15,60 | 15,39 | 15,47 | 0,23% | 2.351.299,00 |
| 19.06.2026 | 15,42 | 15,48 | 15,42 | 15,44 | -1,25% | - |
| 18.06.2026 | 15,77 | 15,77 | 15,52 | 15,63 | 1,36% | 2.442.725,00 |
| 17.06.2026 | 15,48 | 15,52 | 15,34 | 15,42 | -1,53% | 2.503.540,00 |
| 16.06.2026 | 15,70 | 15,75 | 15,56 | 15,66 | -0,70% | 1.715.783,00 |
| 15.06.2026 | 15,84 | 15,88 | 15,75 | 15,77 | -0,88% | 2.102.133,00 |
| 12.06.2026 | 16,00 | 16,03 | 15,85 | 15,91 | 0,25% | 3.971.656,00 |
| 11.06.2026 | 15,74 | 15,95 | 15,74 | 15,87 | 1,21% | 2.274.283,00 |
| 10.06.2026 | 15,83 | 15,85 | 15,68 | 15,68 | -0,25% | 2.416.833,00 |
| 09.06.2026 | 15,67 | 15,85 | 15,59 | 15,72 | -0,13% | 4.585.570,00 |
| 08.06.2026 | 15,74 | 15,86 | 15,71 | 15,74 | 0,90% | 3.934.303,00 |
| 05.06.2026 | 15,51 | 15,68 | 15,46 | 15,60 | 0,97% | 3.514.931,00 |
| 04.06.2026 | 15,30 | 15,50 | 15,23 | 15,45 | 2,79% | 2.653.465,00 |
| 03.06.2026 | 14,84 | 15,09 | 14,84 | 15,03 | -0,99% | 3.768.016,00 |
| 02.06.2026 | 15,12 | 15,24 | 15,10 | 15,18 | -0,07% | 2.378.768,00 |
| 01.06.2026 | 15,33 | 15,50 | 15,08 | 15,19 | -4,82% | 4.439.806,00 |
| 29.05.2026 | 16,02 | 16,07 | 15,94 | 15,96 | -1,18% | 2.276.019,00 |
| 28.05.2026 | 16,10 | 16,25 | 16,10 | 16,15 | 0,00% | 2.638.665,00 |
| 27.05.2026 | 16,10 | 16,27 | 16,04 | 16,15 | 1,76% | 3.183.845,00 |
| 26.05.2026 | 15,95 | 16,02 | 15,84 | 15,87 | -2,34% | 3.374.943,00 |
| 22.05.2026 | 16,13 | 16,25 | 16,07 | 16,25 | -1,40% | 4.011.384,00 |
| 21.05.2026 | 16,39 | 16,50 | 16,24 | 16,48 | -1,20% | 3.358.374,00 |
| 20.05.2026 | 16,60 | 16,73 | 16,56 | 16,68 | 0,60% | 1.866.680,00 |
| 19.05.2026 | 16,54 | 16,67 | 16,46 | 16,58 | 0,06% | 2.344.121,00 |
| 18.05.2026 | 16,60 | 16,74 | 16,50 | 16,57 | -0,24% | 4.030.942,00 |
| 15.05.2026 | 16,69 | 16,73 | 16,59 | 16,61 | -0,12% | 2.789.062,00 |
| 14.05.2026 | 16,72 | 16,76 | 16,57 | 16,63 | -0,06% | 3.543.917,00 |
| 13.05.2026 | 16,09 | 16,64 | 15,98 | 16,64 | 1,34% | 3.806.242,00 |
| 12.05.2026 | 16,41 | 16,57 | 16,35 | 16,42 | 0,37% | 4.639.324,00 |
| 11.05.2026 | 16,46 | 16,54 | 16,28 | 16,36 | -0,61% | 5.164.420,00 |
| 08.05.2026 | 16,66 | 16,66 | 16,46 | 16,46 | -1,08% | 4.360.958,00 |
| 07.05.2026 | 16,87 | 16,92 | 16,60 | 16,64 | -0,48% | 5.131.996,00 |
| 06.05.2026 | 16,73 | 16,80 | 16,60 | 16,72 | 1,03% | 3.384.183,00 |
| 05.05.2026 | 16,57 | 16,63 | 16,50 | 16,55 | -0,06% | 2.132.543,00 |
| 04.05.2026 | 16,55 | 16,71 | 16,53 | 16,56 | -0,36% | 2.183.445,00 |
| 01.05.2026 | 16,64 | 16,71 | 16,55 | 16,62 | -0,36% | 1.280.475,00 |
| 30.04.2026 | 16,67 | 16,77 | 16,64 | 16,68 | 2,33% | 2.100.976,00 |
| 29.04.2026 | 16,31 | 16,39 | 16,24 | 16,30 | -0,67% | 2.215.272,00 |
| 28.04.2026 | 16,51 | 16,55 | 16,35 | 16,41 | 0,31% | 2.550.941,00 |
| 27.04.2026 | 16,46 | 16,56 | 16,34 | 16,36 | -1,62% | 2.139.608,00 |
| 24.04.2026 | 16,68 | 16,68 | 16,56 | 16,63 | -0,12% | 1.472.146,00 |
| 23.04.2026 | 16,71 | 16,78 | 16,55 | 16,65 | 0,30% | 1.822.520,00 |
| 22.04.2026 | 16,78 | 16,88 | 16,58 | 16,60 | -2,70% | 3.133.412,00 |
| 21.04.2026 | 17,29 | 17,29 | 17,06 | 17,06 | -2,79% | 3.681.917,00 |