24,760€
-0,10%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,78 | 24,85 | 24,76 | 24,76 | -0,10% | 200,00 |
| 02.05.2024 | 24,51 | 24,90 | 24,51 | 24,79 | 1,14% | 340,00 |
| 30.04.2024 | 24,48 | 24,79 | 24,48 | 24,51 | 0,12% | 102,00 |
| 29.04.2024 | 24,45 | 24,94 | 24,35 | 24,48 | 0,12% | 238,00 |
| 26.04.2024 | 24,59 | 24,59 | 24,22 | 24,45 | -0,59% | 1.000,00 |
| 25.04.2024 | 24,90 | 24,90 | 24,49 | 24,59 | -1,24% | 100,00 |
| 24.04.2024 | 25,07 | 25,07 | 24,79 | 24,90 | -0,66% | 100,00 |
| 23.04.2024 | 25,22 | 25,22 | 24,97 | 25,07 | -0,59% | - |
| 22.04.2024 | 25,03 | 25,22 | 24,95 | 25,22 | 2,31% | 80,00 |
| 19.04.2024 | 24,86 | 25,07 | 24,64 | 24,65 | -0,86% | 2,00 |
| 18.04.2024 | 24,59 | 24,96 | 24,54 | 24,86 | 1,10% | 22,00 |
| 17.04.2024 | 24,83 | 24,85 | 24,58 | 24,59 | -1,64% | 417,00 |
| 16.04.2024 | 25,14 | 25,18 | 24,91 | 25,00 | 0,30% | 491,00 |
| 15.04.2024 | 25,13 | 25,13 | 24,92 | 24,93 | -0,82% | - |
| 12.04.2024 | 25,30 | 25,49 | 25,11 | 25,13 | -0,67% | 50,00 |
| 11.04.2024 | 25,33 | 25,33 | 25,05 | 25,30 | -0,10% | 3,00 |
| 10.04.2024 | 25,19 | 25,36 | 25,03 | 25,33 | 0,56% | - |
| 09.04.2024 | 25,14 | 25,35 | 25,06 | 25,19 | 0,18% | 50,00 |
| 08.04.2024 | 25,06 | 25,28 | 25,06 | 25,14 | 0,32% | - |
| 05.04.2024 | 25,12 | 25,21 | 25,03 | 25,06 | -0,24% | - |
| 04.04.2024 | 25,04 | 25,13 | 24,96 | 25,12 | 0,32% | 139,00 |
| 03.04.2024 | 25,19 | 25,37 | 24,88 | 25,04 | -1,20% | 260,00 |
| 02.04.2024 | 25,75 | 25,75 | 25,25 | 25,35 | -1,55% | 100,00 |
| 28.03.2024 | 26,75 | 26,75 | 25,38 | 25,75 | -3,74% | 184,00 |
| 27.03.2024 | 26,57 | 26,86 | 26,32 | 26,75 | 0,68% | - |
| 26.03.2024 | 26,09 | 26,87 | 26,06 | 26,57 | 1,94% | 500,00 |
| 25.03.2024 | 26,68 | 26,72 | 25,96 | 26,06 | -2,31% | 100,00 |
| 22.03.2024 | 26,70 | 26,93 | 26,63 | 26,68 | -0,07% | 400,00 |
| 21.03.2024 | 26,57 | 26,80 | 26,53 | 26,70 | 0,47% | - |
| 20.03.2024 | 26,74 | 26,74 | 26,48 | 26,57 | -0,75% | - |
| 19.03.2024 | 26,78 | 26,88 | 26,65 | 26,77 | -0,02% | - |
| 18.03.2024 | 26,88 | 26,89 | 26,78 | 26,78 | 0,85% | 99,00 |
| 15.03.2024 | 26,43 | 26,75 | 26,31 | 26,55 | 0,45% | 439,00 |
| 14.03.2024 | 26,38 | 26,62 | 26,33 | 26,43 | 0,19% | - |
| 13.03.2024 | 26,58 | 26,70 | 26,36 | 26,38 | -0,75% | - |
| 12.03.2024 | 26,64 | 26,64 | 26,33 | 26,58 | -0,21% | 200,00 |
| 11.03.2024 | 27,11 | 27,11 | 26,57 | 26,64 | -1,73% | - |
| 08.03.2024 | 26,89 | 27,21 | 26,64 | 27,11 | -0,18% | 12,00 |
| 07.03.2024 | 26,75 | 27,25 | 26,72 | 27,16 | 1,63% | 55,00 |
| 06.03.2024 | 26,88 | 26,94 | 26,69 | 26,72 | 0,70% | - |
| 05.03.2024 | 26,79 | 26,79 | 26,48 | 26,54 | -0,93% | 300,00 |
| 04.03.2024 | 26,84 | 26,99 | 26,69 | 26,79 | -0,74% | - |
| 01.03.2024 | 27,11 | 27,11 | 26,68 | 26,99 | -0,44% | 480,00 |
| 29.02.2024 | 27,14 | 27,17 | 26,92 | 27,11 | -0,13% | 13,00 |
| 28.02.2024 | 27,47 | 27,47 | 27,13 | 27,14 | -1,20% | - |
| 27.02.2024 | 27,39 | 27,53 | 27,38 | 27,47 | 0,29% | 37,00 |
| 26.02.2024 | 27,52 | 27,54 | 27,36 | 27,39 | 1,80% | 2,00 |
| 23.02.2024 | 27,05 | 27,05 | 26,70 | 26,91 | -0,52% | - |
| 22.02.2024 | 27,27 | 27,51 | 26,80 | 27,05 | -0,77% | - |
| 21.02.2024 | 27,42 | 27,42 | 26,95 | 27,26 | -0,60% | 705,00 |
| 20.02.2024 | 27,50 | 27,69 | 27,37 | 27,42 | -0,29% | - |
| 19.02.2024 | 27,04 | 27,58 | 27,04 | 27,50 | 1,70% | 385,00 |
| 16.02.2024 | 26,79 | 27,30 | 26,79 | 27,04 | 0,95% | - |
| 15.02.2024 | 27,01 | 27,01 | 26,58 | 26,79 | -0,81% | 235,00 |
| 14.02.2024 | 26,99 | 27,09 | 26,83 | 27,01 | 1,73% | 126,00 |
| 13.02.2024 | 26,33 | 27,04 | 26,33 | 26,55 | 0,82% | 125,00 |
| 12.02.2024 | 26,25 | 26,48 | 26,22 | 26,33 | 0,30% | - |
| 09.02.2024 | 25,85 | 26,62 | 25,83 | 26,25 | 1,65% | 250,00 |
| 08.02.2024 | 26,45 | 26,45 | 25,73 | 25,83 | -2,34% | - |
| 07.02.2024 | 26,38 | 26,52 | 26,35 | 26,45 | 0,25% | - |
| 06.02.2024 | 26,07 | 26,40 | 25,93 | 26,38 | 1,19% | - |
| 05.02.2024 | 26,20 | 26,40 | 25,95 | 26,07 | -0,50% | - |
| 02.02.2024 | 26,40 | 26,93 | 26,11 | 26,20 | -0,76% | - |
| 01.02.2024 | 27,00 | 27,21 | 26,07 | 26,40 | -2,22% | 370,00 |
| 31.01.2024 | 27,27 | 27,28 | 26,91 | 27,00 | 0,50% | 2,00 |
| 30.01.2024 | 27,10 | 27,10 | 26,85 | 26,87 | -0,85% | 2,00 |
| 29.01.2024 | 27,20 | 27,32 | 26,81 | 27,10 | 1,37% | 3,00 |
| 26.01.2024 | 26,86 | 26,99 | 26,48 | 26,73 | -0,47% | - |
| 25.01.2024 | 26,99 | 27,01 | 26,50 | 26,86 | -0,79% | 55,00 |
| 24.01.2024 | 27,39 | 27,39 | 26,97 | 27,07 | -1,15% | - |
| 23.01.2024 | 27,15 | 27,48 | 27,07 | 27,39 | 0,87% | 40,00 |
| 22.01.2024 | 27,22 | 27,31 | 27,00 | 27,15 | -0,24% | 519,00 |
| 19.01.2024 | 27,41 | 27,41 | 26,85 | 27,22 | -0,69% | - |
| 18.01.2024 | 27,26 | 27,66 | 27,20 | 27,41 | 0,53% | - |
| 17.01.2024 | 27,39 | 27,51 | 27,23 | 27,26 | -1,80% | - |
| 16.01.2024 | 27,80 | 27,84 | 27,50 | 27,76 | -0,14% | - |
| 15.01.2024 | 27,72 | 27,90 | 27,60 | 27,80 | 1,68% | 40,00 |
| 12.01.2024 | 27,36 | 27,39 | 27,16 | 27,34 | -0,05% | 99,00 |
| 11.01.2024 | 26,90 | 27,45 | 26,69 | 27,36 | 1,71% | - |
| 10.01.2024 | 27,20 | 27,40 | 26,83 | 26,90 | -1,12% | - |
| 09.01.2024 | 26,96 | 27,34 | 26,96 | 27,20 | 0,91% | - |
| 08.01.2024 | 26,90 | 27,13 | 26,80 | 26,96 | 0,22% | 5,00 |
| 05.01.2024 | 26,35 | 27,14 | 26,35 | 26,90 | 2,07% | 836,00 |
| 04.01.2024 | 26,25 | 26,95 | 26,25 | 26,35 | 0,38% | 100,00 |
| 03.01.2024 | 26,03 | 26,46 | 25,83 | 26,25 | 0,86% | 210,00 |
| 02.01.2024 | 25,82 | 26,19 | 25,61 | 26,03 | 0,79% | 500,00 |
| 29.12.2023 | 25,90 | 25,99 | 25,77 | 25,82 | -0,31% | - |
| 28.12.2023 | 25,59 | 25,95 | 25,50 | 25,90 | 1,23% | - |
| 27.12.2023 | 25,59 | 25,69 | 25,29 | 25,59 | 0,00% | 353,00 |
| 22.12.2023 | 25,55 | 25,64 | 25,42 | 25,59 | 0,14% | 285,00 |
| 21.12.2023 | 25,55 | 25,55 | 25,21 | 25,55 | 1,75% | 79,00 |
| 20.12.2023 | 25,30 | 25,52 | 25,06 | 25,11 | -0,73% | 60,00 |
| 19.12.2023 | 25,22 | 25,36 | 25,12 | 25,30 | 0,30% | 300,00 |
| 18.12.2023 | 25,56 | 25,56 | 25,16 | 25,22 | -1,31% | 1.390,00 |
| 15.12.2023 | 25,61 | 25,79 | 25,28 | 25,56 | -0,74% | 50,00 |
| 14.12.2023 | 26,06 | 26,07 | 25,68 | 25,75 | -1,09% | - |
| 13.12.2023 | 26,06 | 26,10 | 25,65 | 26,03 | -0,12% | 178,00 |
| 12.12.2023 | 26,20 | 26,20 | 25,96 | 26,06 | -0,53% | - |
| 11.12.2023 | 26,18 | 26,31 | 25,79 | 26,20 | -0,15% | 2,00 |
| 08.12.2023 | 26,12 | 26,40 | 26,00 | 26,24 | 0,59% | 265,00 |