24,770€
0,02%
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 | 24,77 | 24,86 | 24,65 | 24,77 | 0,00% | 1.061,00 |
| 02.05.2024 | 24,71 | 24,94 | 24,59 | 24,77 | 1,06% | 1.361,00 |
| 30.04.2024 | 24,72 | 24,81 | 24,48 | 24,51 | 0,08% | 1.169,00 |
| 29.04.2024 | 24,69 | 24,96 | 24,31 | 24,49 | 0,06% | 2.271,00 |
| 26.04.2024 | 24,51 | 24,71 | 24,22 | 24,47 | -0,59% | 2.987,00 |
| 25.04.2024 | 24,58 | 24,73 | 24,49 | 24,62 | -1,22% | 4.444,00 |
| 24.04.2024 | 24,97 | 25,06 | 24,78 | 24,92 | -0,66% | 951,00 |
| 23.04.2024 | 25,10 | 25,24 | 24,98 | 25,09 | -0,54% | 1.885,00 |
| 22.04.2024 | 24,98 | 25,22 | 24,96 | 25,22 | 2,27% | 554,00 |
| 19.04.2024 | 24,95 | 25,23 | 24,66 | 24,66 | -0,86% | 2.645,00 |
| 18.04.2024 | 24,82 | 24,97 | 24,52 | 24,88 | 1,10% | 3.060,00 |
| 17.04.2024 | 24,71 | 24,84 | 24,61 | 24,61 | -1,70% | 1.868,00 |
| 16.04.2024 | 25,17 | 25,19 | 24,88 | 25,03 | 0,42% | 1.914,00 |
| 15.04.2024 | 25,11 | 25,17 | 24,93 | 24,93 | -0,84% | 2.102,00 |
| 12.04.2024 | 25,22 | 25,39 | 25,11 | 25,14 | -0,69% | 2.001,00 |
| 11.04.2024 | 25,09 | 25,32 | 25,04 | 25,31 | -0,06% | 2.416,00 |
| 10.04.2024 | 25,18 | 25,34 | 25,03 | 25,33 | 0,66% | 977,00 |
| 09.04.2024 | 25,34 | 25,36 | 25,06 | 25,16 | 0,18% | 63,00 |
| 08.04.2024 | 25,13 | 25,29 | 25,06 | 25,12 | 0,16% | 2.780,00 |
| 05.04.2024 | 25,14 | 25,24 | 25,05 | 25,08 | -0,20% | 1.431,00 |
| 04.04.2024 | 25,10 | 25,19 | 24,96 | 25,13 | 0,44% | 979,00 |
| 03.04.2024 | 25,12 | 25,24 | 24,88 | 25,02 | -1,22% | 2.108,00 |
| 02.04.2024 | 25,55 | 25,72 | 25,15 | 25,33 | -1,54% | 3.233,00 |
| 28.03.2024 | 25,73 | 25,95 | 25,40 | 25,72 | -3,72% | 3.041,00 |
| 27.03.2024 | 26,35 | 26,82 | 26,21 | 26,72 | 0,66% | 2.518,00 |
| 26.03.2024 | 26,70 | 26,86 | 26,35 | 26,54 | 1,84% | 3.238,00 |
| 25.03.2024 | 26,60 | 26,73 | 25,93 | 26,06 | -2,12% | 6.323,00 |
| 22.03.2024 | 26,88 | 26,91 | 26,57 | 26,63 | -0,28% | 1.428,00 |
| 21.03.2024 | 26,59 | 26,81 | 26,51 | 26,70 | 0,45% | 414,00 |
| 20.03.2024 | 26,62 | 26,73 | 26,54 | 26,58 | -0,60% | 35,00 |
| 19.03.2024 | 26,67 | 26,93 | 26,64 | 26,74 | -0,13% | 3.636,00 |
| 18.03.2024 | 26,78 | 26,95 | 26,60 | 26,78 | 0,85% | 708,00 |
| 15.03.2024 | 26,64 | 26,87 | 26,31 | 26,55 | 0,63% | 3.035,00 |
| 14.03.2024 | 26,55 | 26,64 | 26,29 | 26,39 | -0,02% | 569,00 |
| 13.03.2024 | 26,43 | 26,70 | 26,36 | 26,39 | -0,70% | 346,00 |
| 12.03.2024 | 26,44 | 26,67 | 26,28 | 26,58 | -0,19% | 535,00 |
| 11.03.2024 | 26,79 | 26,91 | 26,57 | 26,63 | -1,77% | 507,00 |
| 08.03.2024 | 27,02 | 27,21 | 26,72 | 27,11 | -0,18% | 1.941,00 |
| 07.03.2024 | 26,86 | 27,44 | 26,71 | 27,16 | 1,74% | 1.860,00 |
| 06.03.2024 | 26,82 | 26,99 | 26,57 | 26,69 | 0,72% | 986,00 |
| 05.03.2024 | 26,70 | 26,75 | 26,44 | 26,50 | -1,10% | 670,00 |
| 04.03.2024 | 26,84 | 26,95 | 26,71 | 26,80 | -0,70% | 84,00 |
| 01.03.2024 | 27,03 | 27,19 | 26,30 | 26,99 | -0,44% | 7.821,00 |
| 29.02.2024 | 27,08 | 27,11 | 26,87 | 27,11 | -0,06% | 754,00 |
| 28.02.2024 | 27,37 | 27,37 | 27,03 | 27,12 | -1,24% | 126,00 |
| 27.02.2024 | 27,42 | 27,62 | 27,33 | 27,46 | 0,31% | 499,00 |
| 26.02.2024 | 27,53 | 27,60 | 27,34 | 27,38 | 1,92% | 890,00 |
| 23.02.2024 | 26,98 | 27,09 | 26,66 | 26,86 | -0,54% | 1.365,00 |
| 22.02.2024 | 27,28 | 27,51 | 26,75 | 27,01 | -0,94% | 1.959,00 |
| 21.02.2024 | 27,31 | 27,47 | 26,84 | 27,26 | -0,46% | 2.256,00 |
| 20.02.2024 | 27,64 | 27,79 | 27,30 | 27,39 | -0,40% | 665,00 |
| 19.02.2024 | 27,47 | 27,63 | 27,34 | 27,50 | 1,85% | 72,00 |
| 16.02.2024 | 27,04 | 27,36 | 26,92 | 27,00 | 0,80% | 1.639,00 |
| 15.02.2024 | 26,78 | 26,97 | 26,44 | 26,78 | -0,80% | 1.184,00 |
| 14.02.2024 | 26,91 | 27,07 | 26,69 | 27,00 | 1,70% | 5.187,00 |
| 13.02.2024 | 27,10 | 27,10 | 26,40 | 26,55 | 0,85% | 2.562,00 |
| 12.02.2024 | 26,22 | 26,44 | 26,21 | 26,32 | 0,42% | 2.153,00 |
| 09.02.2024 | 26,49 | 26,61 | 25,81 | 26,21 | 1,51% | 1.693,00 |
| 08.02.2024 | 25,99 | 26,12 | 25,69 | 25,82 | -2,36% | 2.027,00 |
| 07.02.2024 | 26,46 | 26,56 | 26,31 | 26,45 | 0,28% | 695,00 |
| 06.02.2024 | 26,08 | 26,37 | 25,76 | 26,37 | 1,21% | 4.351,00 |
| 05.02.2024 | 26,35 | 26,48 | 25,88 | 26,06 | -0,95% | 746,00 |
| 02.02.2024 | 26,84 | 26,94 | 26,10 | 26,31 | 0,02% | 2.596,00 |
| 01.02.2024 | 26,83 | 27,26 | 25,92 | 26,30 | -2,57% | 3.028,00 |
| 31.01.2024 | 27,17 | 27,19 | 26,91 | 27,00 | 0,48% | 218,00 |
| 30.01.2024 | 26,98 | 26,99 | 26,77 | 26,87 | -0,85% | 841,00 |
| 29.01.2024 | 27,20 | 27,32 | 26,81 | 27,10 | 1,31% | 840,00 |
| 26.01.2024 | 26,96 | 26,99 | 26,48 | 26,75 | -0,45% | 1.272,00 |
| 25.01.2024 | 26,98 | 26,99 | 26,50 | 26,87 | -0,76% | 2.215,00 |
| 24.01.2024 | 27,22 | 27,35 | 26,98 | 27,07 | -1,15% | 375,00 |
| 23.01.2024 | 27,34 | 27,51 | 27,07 | 27,39 | 1,50% | 1.282,00 |
| 22.01.2024 | 27,14 | 27,31 | 26,98 | 26,98 | -0,90% | 537,00 |
| 19.01.2024 | 26,92 | 27,47 | 26,84 | 27,23 | -0,66% | 1.477,00 |
| 18.01.2024 | 27,33 | 27,66 | 27,24 | 27,41 | 0,44% | 958,00 |
| 17.01.2024 | 27,57 | 27,57 | 27,21 | 27,29 | -1,71% | 819,00 |
| 16.01.2024 | 27,57 | 27,93 | 27,48 | 27,76 | -0,14% | 820,00 |
| 15.01.2024 | 27,74 | 28,00 | 27,60 | 27,80 | 1,68% | 338,00 |
| 12.01.2024 | 27,27 | 27,39 | 27,14 | 27,34 | -0,02% | 292,00 |
| 11.01.2024 | 27,48 | 27,57 | 26,69 | 27,35 | 1,71% | 4.012,00 |
| 10.01.2024 | 27,27 | 27,41 | 26,83 | 26,89 | -1,16% | 1.170,00 |
| 09.01.2024 | 27,18 | 27,31 | 26,99 | 27,20 | 0,57% | 1.467,00 |
| 08.01.2024 | 26,84 | 27,14 | 26,80 | 27,05 | 0,58% | 990,00 |
| 05.01.2024 | 26,82 | 27,14 | 26,69 | 26,89 | 2,05% | 2.736,00 |
| 04.01.2024 | 26,76 | 27,05 | 26,22 | 26,35 | 0,36% | 1.045,00 |
| 03.01.2024 | 25,76 | 26,46 | 25,76 | 26,26 | 0,88% | 2.050,00 |
| 02.01.2024 | 26,15 | 26,29 | 25,61 | 26,03 | 0,29% | 3.109,00 |
| 29.12.2023 | 25,94 | 26,08 | 25,82 | 25,95 | 0,19% | 506,00 |
| 28.12.2023 | 25,78 | 25,94 | 25,50 | 25,90 | 1,23% | 2.615,00 |
| 27.12.2023 | 25,39 | 25,69 | 25,29 | 25,59 | 0,02% | 1.624,00 |
| 22.12.2023 | 25,54 | 25,70 | 25,43 | 25,58 | 0,12% | 2.108,00 |
| 21.12.2023 | 25,23 | 25,80 | 25,21 | 25,55 | 1,75% | 1.390,00 |
| 20.12.2023 | 25,37 | 25,53 | 25,06 | 25,11 | -0,57% | 937,00 |
| 19.12.2023 | 25,20 | 25,45 | 25,11 | 25,26 | 0,08% | 956,00 |
| 18.12.2023 | 25,38 | 25,51 | 25,11 | 25,24 | -1,25% | 2.577,00 |
| 15.12.2023 | 25,72 | 25,81 | 25,20 | 25,56 | -0,70% | 4.330,00 |
| 14.12.2023 | 26,05 | 26,06 | 25,68 | 25,74 | -1,30% | 1.321,00 |
| 13.12.2023 | 25,86 | 26,09 | 25,65 | 26,08 | 0,06% | 785,00 |
| 12.12.2023 | 26,10 | 26,23 | 25,97 | 26,06 | -0,48% | 177,00 |
| 11.12.2023 | 26,08 | 26,31 | 25,76 | 26,19 | -0,21% | 1.389,00 |
| 08.12.2023 | 26,24 | 26,40 | 26,04 | 26,24 | 0,42% | 504,00 |