24,740€
0,53%
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 | 24,67 | 24,82 | 24,67 | 24,67 | 0,24% | 133,00 |
| 02.05.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 0,20% | - |
| 30.04.2024 | 24,60 | 24,60 | 24,56 | 24,56 | 0,70% | 595,00 |
| 29.04.2024 | 24,66 | 24,72 | 24,39 | 24,39 | 0,33% | 254,00 |
| 26.04.2024 | 24,37 | 24,37 | 24,26 | 24,31 | -1,22% | 400,00 |
| 25.04.2024 | 24,46 | 24,61 | 24,46 | 24,61 | -0,53% | - |
| 24.04.2024 | 24,96 | 24,98 | 24,74 | 24,74 | -0,88% | 54,00 |
| 23.04.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,79% | - |
| 22.04.2024 | 24,82 | 25,16 | 24,82 | 25,16 | 2,36% | 346,00 |
| 19.04.2024 | 24,92 | 24,92 | 24,58 | 24,58 | -0,69% | - |
| 18.04.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 1,39% | - |
| 17.04.2024 | 24,70 | 24,89 | 24,41 | 24,41 | -1,41% | 466,00 |
| 16.04.2024 | 25,06 | 25,06 | 24,76 | 24,76 | -0,96% | - |
| 15.04.2024 | 24,81 | 25,00 | 24,81 | 25,00 | -0,40% | 434,00 |
| 12.04.2024 | 25,13 | 25,13 | 25,10 | 25,10 | -0,28% | 1.200,00 |
| 11.04.2024 | 25,01 | 25,17 | 25,01 | 25,17 | 0,08% | - |
| 10.04.2024 | 25,02 | 25,15 | 25,02 | 25,15 | 0,36% | - |
| 09.04.2024 | 25,30 | 25,30 | 25,06 | 25,06 | -2,11% | 580,00 |
| 08.04.2024 | 25,11 | 25,60 | 25,11 | 25,60 | 2,56% | 344,00 |
| 05.04.2024 | 25,03 | 25,11 | 24,96 | 24,96 | 0,00% | 226,00 |
| 04.04.2024 | 24,96 | 25,08 | 24,96 | 24,96 | 0,40% | 30,00 |
| 03.04.2024 | 25,30 | 25,30 | 24,86 | 24,86 | -1,74% | 497,00 |
| 02.04.2024 | 25,90 | 25,90 | 25,30 | 25,30 | -1,59% | 228,00 |
| 28.03.2024 | 25,43 | 25,71 | 25,43 | 25,71 | -3,05% | - |
| 27.03.2024 | 26,36 | 26,57 | 26,36 | 26,52 | 0,61% | 367,00 |
| 26.03.2024 | 26,16 | 26,61 | 26,16 | 26,36 | -0,90% | 400,00 |
| 25.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.03.2024 | 26,73 | 26,73 | 26,60 | 26,60 | 0,00% | - |
| 21.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.03.2024 | 26,49 | 26,60 | 26,49 | 26,60 | 0,08% | 80,00 |
| 19.03.2024 | 26,50 | 26,64 | 26,50 | 26,58 | 0,11% | 260,00 |
| 18.03.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,64% | - |
| 15.03.2024 | 26,55 | 26,61 | 26,24 | 26,38 | 0,73% | 513,00 |
| 14.03.2024 | 26,36 | 26,36 | 26,19 | 26,19 | -0,64% | - |
| 13.03.2024 | 26,28 | 26,36 | 26,28 | 26,36 | -0,11% | 290,00 |
| 12.03.2024 | 26,23 | 26,39 | 26,23 | 26,39 | -0,26% | - |
| 11.03.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -1,96% | 268,00 |
| 08.03.2024 | 26,76 | 27,05 | 26,76 | 26,99 | 0,22% | 20,00 |
| 07.03.2024 | 26,86 | 27,15 | 26,86 | 26,93 | 1,55% | 200,00 |
| 06.03.2024 | 26,71 | 26,89 | 26,52 | 26,52 | 0,80% | 50,00 |
| 05.03.2024 | 26,46 | 26,46 | 26,31 | 26,31 | -0,75% | 61,00 |
| 04.03.2024 | 26,51 | 26,51 | 26,51 | 26,51 | -1,08% | 100,00 |
| 01.03.2024 | 26,91 | 26,91 | 26,40 | 26,80 | -0,26% | 30,00 |
| 29.02.2024 | 26,82 | 27,09 | 26,82 | 26,87 | -0,26% | 130,00 |
| 28.02.2024 | 27,05 | 27,05 | 26,94 | 26,94 | -0,92% | - |
| 27.02.2024 | 27,24 | 27,24 | 27,19 | 27,19 | -0,37% | - |
| 26.02.2024 | 27,29 | 27,29 | 27,29 | 27,29 | 2,29% | - |
| 23.02.2024 | 26,78 | 26,78 | 26,68 | 26,68 | -0,41% | 50,00 |
| 22.02.2024 | 27,02 | 27,19 | 26,79 | 26,79 | -0,92% | 203,00 |
| 21.02.2024 | 27,13 | 27,13 | 27,04 | 27,04 | -0,55% | - |
| 20.02.2024 | 27,51 | 27,51 | 27,19 | 27,19 | -0,48% | 275,00 |
| 19.02.2024 | 27,14 | 27,32 | 27,14 | 27,32 | 1,60% | 251,00 |
| 16.02.2024 | 27,01 | 27,01 | 26,89 | 26,89 | 1,05% | 83,00 |
| 15.02.2024 | 26,60 | 26,61 | 26,60 | 26,61 | -0,82% | - |
| 14.02.2024 | 26,83 | 26,83 | 26,83 | 26,83 | 1,78% | - |
| 13.02.2024 | 26,45 | 26,92 | 26,36 | 26,36 | 0,96% | 550,00 |
| 12.02.2024 | 26,07 | 26,11 | 26,07 | 26,11 | -0,95% | - |
| 09.02.2024 | 26,32 | 26,36 | 26,32 | 26,36 | 2,17% | - |
| 08.02.2024 | 25,85 | 25,95 | 25,49 | 25,80 | -1,90% | 2.128,00 |
| 07.02.2024 | 26,28 | 26,30 | 26,28 | 26,30 | 1,74% | - |
| 06.02.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,03% | - |
| 05.02.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 0,66% | - |
| 02.02.2024 | 26,58 | 26,58 | 25,95 | 25,95 | -1,89% | - |
| 01.02.2024 | 26,77 | 27,01 | 26,25 | 26,45 | -1,38% | 634,00 |
| 31.01.2024 | 27,04 | 27,04 | 26,82 | 26,82 | 0,45% | - |
| 30.01.2024 | 26,81 | 26,94 | 26,70 | 26,70 | -0,63% | 185,00 |
| 29.01.2024 | 27,04 | 27,10 | 26,87 | 26,87 | 1,13% | 600,00 |
| 26.01.2024 | 26,63 | 26,96 | 26,57 | 26,57 | -0,45% | 7,00 |
| 25.01.2024 | 26,66 | 26,71 | 26,66 | 26,69 | -0,74% | 196,00 |
| 24.01.2024 | 27,10 | 27,10 | 26,89 | 26,89 | -1,18% | 150,00 |
| 23.01.2024 | 27,16 | 27,21 | 27,16 | 27,21 | 0,67% | - |
| 22.01.2024 | 26,98 | 27,03 | 26,98 | 27,03 | 0,04% | 79,00 |
| 19.01.2024 | 26,78 | 27,02 | 26,78 | 27,02 | -0,66% | - |
| 18.01.2024 | 27,20 | 27,43 | 27,20 | 27,20 | 0,15% | 180,00 |
| 17.01.2024 | 27,32 | 27,32 | 27,16 | 27,16 | -0,91% | - |
| 16.01.2024 | 27,40 | 27,41 | 27,40 | 27,41 | -0,51% | - |
| 15.01.2024 | 27,45 | 27,55 | 27,45 | 27,55 | 1,36% | 35,00 |
| 12.01.2024 | 27,59 | 27,59 | 27,18 | 27,18 | 0,18% | 110,00 |
| 11.01.2024 | 27,18 | 27,18 | 27,13 | 27,13 | 1,57% | - |
| 10.01.2024 | 27,16 | 27,26 | 26,71 | 26,71 | -0,34% | 40,00 |
| 09.01.2024 | 26,98 | 27,51 | 26,80 | 26,80 | -0,59% | 6.500,00 |
| 08.01.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,97% | - |
| 05.01.2024 | 26,68 | 26,70 | 26,68 | 26,70 | -0,22% | 400,00 |
| 04.01.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 2,18% | - |
| 03.01.2024 | 25,90 | 26,19 | 25,90 | 26,19 | 1,28% | 500,00 |
| 02.01.2024 | 26,46 | 26,46 | 25,60 | 25,86 | 0,47% | 1.103,00 |
| 29.12.2023 | 25,77 | 25,77 | 25,74 | 25,74 | 0,35% | 100,00 |
| 28.12.2023 | 25,46 | 25,86 | 25,46 | 25,65 | 1,87% | 961,00 |
| 27.12.2023 | 25,18 | 25,18 | 25,18 | 25,18 | -0,87% | 10,00 |
| 22.12.2023 | 25,39 | 25,40 | 25,39 | 25,40 | 0,59% | - |
| 21.12.2023 | 25,10 | 25,25 | 25,10 | 25,25 | 0,76% | - |
| 20.12.2023 | 25,15 | 25,15 | 25,06 | 25,06 | -0,32% | - |
| 19.12.2023 | 25,12 | 25,14 | 25,10 | 25,14 | 0,32% | 348,00 |
| 18.12.2023 | 25,34 | 25,34 | 25,06 | 25,06 | -0,40% | 455,00 |
| 15.12.2023 | 25,57 | 25,69 | 25,16 | 25,16 | -1,60% | 985,00 |
| 14.12.2023 | 25,85 | 25,85 | 25,57 | 25,57 | -1,24% | 90,00 |
| 13.12.2023 | 25,53 | 25,93 | 25,53 | 25,89 | 0,04% | 1.170,00 |
| 12.12.2023 | 25,93 | 25,93 | 25,88 | 25,88 | -0,54% | - |
| 11.12.2023 | 25,98 | 26,02 | 25,98 | 26,02 | -0,23% | - |
| 08.12.2023 | 25,99 | 26,30 | 25,96 | 26,08 | 0,38% | 99,00 |