24,210€
-0,33%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,42 | 24,55 | 24,17 | 24,41 | -0,63% | - |
| 25.04.2024 | 24,54 | 24,74 | 24,39 | 24,57 | -1,23% | - |
| 24.04.2024 | 24,92 | 25,10 | 24,80 | 24,87 | 0,14% | - |
| 23.04.2024 | 24,95 | 25,11 | 24,80 | 24,84 | -0,40% | 190,00 |
| 22.04.2024 | 25,02 | 25,21 | 24,91 | 24,94 | 1,32% | - |
| 19.04.2024 | 24,67 | 24,88 | 24,57 | 24,61 | -0,89% | - |
| 18.04.2024 | 24,78 | 24,91 | 24,71 | 24,83 | 1,16% | - |
| 17.04.2024 | 24,73 | 24,82 | 24,55 | 24,55 | -1,78% | 200,00 |
| 16.04.2024 | 25,12 | 25,14 | 24,88 | 24,99 | 0,46% | - |
| 15.04.2024 | 25,06 | 25,15 | 24,81 | 24,88 | -2,01% | - |
| 12.04.2024 | 25,15 | 25,51 | 25,08 | 25,39 | 0,53% | - |
| 11.04.2024 | 25,25 | 25,29 | 25,07 | 25,25 | -0,02% | - |
| 10.04.2024 | 25,13 | 25,32 | 25,10 | 25,26 | 0,62% | - |
| 09.04.2024 | 25,29 | 25,31 | 25,07 | 25,10 | 0,14% | 300,00 |
| 08.04.2024 | 25,20 | 25,36 | 25,06 | 25,07 | 0,16% | 100,00 |
| 05.04.2024 | 25,10 | 25,26 | 25,00 | 25,03 | -0,20% | - |
| 04.04.2024 | 25,04 | 25,08 | 24,83 | 25,08 | 0,44% | - |
| 03.04.2024 | 25,11 | 25,15 | 24,91 | 24,97 | -1,23% | - |
| 02.04.2024 | 25,42 | 25,59 | 25,23 | 25,28 | -2,36% | 38,00 |
| 28.03.2024 | 25,69 | 25,90 | 25,65 | 25,89 | -3,67% | - |
| 27.03.2024 | 26,76 | 26,91 | 26,70 | 26,87 | 0,60% | - |
| 26.03.2024 | 26,66 | 26,81 | 26,52 | 26,71 | 0,39% | - |
| 25.03.2024 | 26,61 | 26,75 | 26,43 | 26,61 | -1,30% | 40,00 |
| 22.03.2024 | 26,82 | 27,01 | 26,76 | 26,96 | 1,18% | - |
| 21.03.2024 | 26,53 | 26,76 | 26,53 | 26,64 | 0,59% | - |
| 20.03.2024 | 26,57 | 26,64 | 26,49 | 26,49 | -0,73% | - |
| 19.03.2024 | 26,77 | 26,87 | 26,62 | 26,68 | -0,17% | - |
| 18.03.2024 | 26,85 | 26,93 | 26,73 | 26,73 | 0,85% | - |
| 15.03.2024 | 26,72 | 26,72 | 26,37 | 26,50 | -0,32% | 80,00 |
| 14.03.2024 | 26,49 | 26,67 | 26,36 | 26,59 | 0,95% | - |
| 13.03.2024 | 26,38 | 26,57 | 26,31 | 26,34 | -0,72% | - |
| 12.03.2024 | 26,39 | 26,59 | 26,32 | 26,53 | -1,19% | - |
| 11.03.2024 | 26,82 | 26,93 | 26,68 | 26,85 | -0,81% | 60,00 |
| 08.03.2024 | 26,85 | 27,16 | 26,83 | 27,07 | -0,15% | - |
| 07.03.2024 | 27,16 | 27,27 | 27,05 | 27,11 | 0,82% | - |
| 06.03.2024 | 26,98 | 27,03 | 26,71 | 26,89 | 0,71% | - |
| 05.03.2024 | 26,62 | 26,75 | 26,49 | 26,70 | -0,17% | 950,00 |
| 04.03.2024 | 26,78 | 26,82 | 26,74 | 26,74 | -0,76% | - |
| 01.03.2024 | 26,98 | 27,04 | 26,83 | 26,95 | -0,31% | 110,00 |
| 29.02.2024 | 27,04 | 27,15 | 26,88 | 27,03 | -0,11% | - |
| 28.02.2024 | 27,25 | 27,34 | 27,06 | 27,06 | -1,31% | - |
| 27.02.2024 | 27,37 | 27,48 | 27,31 | 27,42 | 0,31% | 83,00 |
| 26.02.2024 | 27,48 | 27,51 | 27,33 | 27,34 | 0,05% | - |
| 23.02.2024 | 27,23 | 27,34 | 27,22 | 27,32 | 0,22% | - |
| 22.02.2024 | 27,23 | 27,40 | 27,15 | 27,26 | 0,15% | - |
| 21.02.2024 | 27,26 | 27,33 | 26,95 | 27,22 | -1,27% | - |
| 20.02.2024 | 27,58 | 27,64 | 27,41 | 27,57 | 0,46% | - |
| 19.02.2024 | 27,41 | 27,53 | 27,37 | 27,45 | 0,77% | - |
| 16.02.2024 | 27,27 | 27,33 | 27,05 | 27,24 | 1,83% | - |
| 15.02.2024 | 26,72 | 26,82 | 26,54 | 26,75 | -0,78% | 177,00 |
| 14.02.2024 | 27,08 | 27,15 | 26,85 | 26,96 | 0,00% | - |
| 13.02.2024 | 26,90 | 27,06 | 26,90 | 26,96 | 2,57% | - |
| 12.02.2024 | 26,03 | 26,54 | 26,03 | 26,28 | -0,61% | - |
| 09.02.2024 | 26,45 | 26,56 | 26,39 | 26,44 | 0,67% | - |
| 08.02.2024 | 26,17 | 26,29 | 25,74 | 26,27 | -0,49% | 500,00 |
| 07.02.2024 | 26,40 | 26,51 | 26,28 | 26,40 | 0,25% | - |
| 06.02.2024 | 26,23 | 26,47 | 26,02 | 26,33 | 0,06% | - |
| 05.02.2024 | 26,31 | 26,43 | 26,21 | 26,32 | -2,54% | - |
| 02.02.2024 | 26,77 | 27,02 | 26,60 | 27,00 | 0,71% | - |
| 01.02.2024 | 27,19 | 27,31 | 26,74 | 26,81 | -1,79% | - |
| 31.01.2024 | 27,32 | 27,42 | 27,07 | 27,30 | 1,81% | - |
| 30.01.2024 | 27,14 | 27,15 | 26,80 | 26,82 | -1,85% | - |
| 29.01.2024 | 27,20 | 27,36 | 27,13 | 27,32 | 2,40% | - |
| 26.01.2024 | 26,92 | 26,99 | 26,65 | 26,68 | -0,97% | - |
| 25.01.2024 | 26,92 | 27,01 | 26,81 | 26,94 | -0,26% | 300,00 |
| 24.01.2024 | 27,18 | 27,31 | 27,01 | 27,01 | -1,15% | - |
| 23.01.2024 | 27,50 | 27,50 | 27,20 | 27,33 | 0,46% | - |
| 22.01.2024 | 27,09 | 27,26 | 27,03 | 27,20 | 0,98% | - |
| 19.01.2024 | 26,88 | 27,13 | 26,76 | 26,94 | -1,57% | - |
| 18.01.2024 | 27,29 | 27,46 | 27,15 | 27,37 | 0,48% | - |
| 17.01.2024 | 27,37 | 27,46 | 27,21 | 27,24 | -0,84% | 800,00 |
| 16.01.2024 | 27,52 | 27,71 | 27,45 | 27,47 | -1,03% | - |
| 15.01.2024 | 27,70 | 27,79 | 27,60 | 27,75 | 1,65% | - |
| 12.01.2024 | 27,20 | 27,46 | 27,11 | 27,30 | -0,02% | - |
| 11.01.2024 | 27,22 | 27,33 | 27,06 | 27,31 | 0,89% | 660,00 |
| 10.01.2024 | 27,22 | 27,34 | 26,89 | 27,07 | -0,35% | - |
| 09.01.2024 | 27,12 | 27,27 | 27,06 | 27,16 | 0,02% | 1.000,00 |
| 08.01.2024 | 26,75 | 27,27 | 26,75 | 27,16 | -0,51% | - |
| 05.01.2024 | 27,08 | 27,33 | 26,85 | 27,30 | 2,34% | 65,00 |
| 04.01.2024 | 26,90 | 26,95 | 26,52 | 26,67 | 3,75% | - |
| 03.01.2024 | 25,93 | 26,13 | 25,66 | 25,71 | -1,19% | - |
| 02.01.2024 | 25,77 | 26,15 | 25,68 | 26,02 | 0,25% | 50,00 |
| 29.12.2023 | 25,82 | 25,99 | 25,57 | 25,95 | 0,15% | - |
| 28.12.2023 | 25,77 | 26,02 | 25,62 | 25,91 | 1,23% | - |
| 27.12.2023 | 25,51 | 25,61 | 25,31 | 25,60 | 0,02% | - |
| 22.12.2023 | 25,53 | 25,64 | 25,26 | 25,59 | 0,16% | 200,00 |
| 21.12.2023 | 25,54 | 25,86 | 25,50 | 25,55 | 0,45% | - |
| 20.12.2023 | 25,37 | 25,53 | 25,29 | 25,44 | 2,21% | - |
| 19.12.2023 | 25,20 | 25,24 | 24,85 | 24,89 | -1,29% | 100,00 |
| 18.12.2023 | 25,26 | 25,32 | 24,97 | 25,21 | -1,33% | - |
| 15.12.2023 | 25,51 | 25,90 | 25,30 | 25,55 | -0,76% | 200,00 |
| 14.12.2023 | 26,03 | 26,17 | 25,66 | 25,75 | -1,30% | - |
| 13.12.2023 | 25,86 | 26,28 | 25,76 | 26,09 | 0,08% | - |
| 12.12.2023 | 26,10 | 26,17 | 25,97 | 26,07 | -0,50% | 100,00 |
| 11.12.2023 | 26,21 | 26,29 | 25,96 | 26,20 | 0,89% | 28,00 |
| 08.12.2023 | 26,08 | 26,20 | 25,90 | 25,97 | -0,59% | - |
| 07.12.2023 | 26,08 | 26,67 | 26,02 | 26,12 | 0,06% | - |
| 06.12.2023 | 26,18 | 26,23 | 25,92 | 26,11 | 1,06% | - |
| 05.12.2023 | 25,95 | 26,21 | 25,83 | 25,83 | -0,46% | - |
| 04.12.2023 | 25,92 | 26,15 | 25,80 | 25,95 | 1,13% | - |