26,643$
1,91%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,63 | 26,63 | 26,42 | 26,63 | 1,87% | - |
| 30.05.2024 | 26,09 | 26,14 | 26,03 | 26,14 | 0,44% | - |
| 29.05.2024 | 26,09 | 26,11 | 25,95 | 26,03 | -1,52% | - |
| 28.05.2024 | 26,50 | 26,53 | 26,43 | 26,43 | 0,25% | - |
| 24.05.2024 | 26,36 | 26,41 | 26,35 | 26,36 | 0,38% | - |
| 23.05.2024 | 26,46 | 26,46 | 26,19 | 26,26 | 0,41% | - |
| 22.05.2024 | 26,24 | 26,24 | 26,12 | 26,16 | -0,73% | - |
| 21.05.2024 | 26,38 | 26,45 | 26,33 | 26,35 | -0,82% | - |
| 20.05.2024 | 26,72 | 26,73 | 26,55 | 26,56 | 0,27% | - |
| 17.05.2024 | 26,36 | 26,55 | 26,36 | 26,49 | -0,68% | - |
| 16.05.2024 | 26,65 | 26,71 | 26,55 | 26,67 | -0,51% | - |
| 15.05.2024 | 26,81 | 26,83 | 26,76 | 26,81 | 0,03% | - |
| 14.05.2024 | 26,91 | 26,92 | 26,71 | 26,80 | 2,32% | - |
| 13.05.2024 | 26,32 | 26,32 | 26,12 | 26,19 | -0,78% | - |
| 10.05.2024 | 26,51 | 26,51 | 26,35 | 26,40 | 1,09% | - |
| 09.05.2024 | 26,00 | 26,18 | 25,92 | 26,12 | 0,18% | - |
| 08.05.2024 | 26,01 | 26,10 | 26,01 | 26,07 | -1,53% | - |
| 07.05.2024 | 26,47 | 26,59 | 26,32 | 26,48 | -1,18% | - |
| 06.05.2024 | 26,84 | 26,84 | 26,79 | 26,79 | -0,39% | - |
| 03.05.2024 | 27,05 | 27,05 | 26,90 | 26,90 | 0,20% | - |
| 02.05.2024 | 26,62 | 26,89 | 26,53 | 26,84 | 1,92% | - |
| 30.04.2024 | 26,35 | 26,45 | 26,26 | 26,34 | 0,44% | - |
| 29.04.2024 | 26,12 | 26,32 | 25,98 | 26,22 | 0,41% | - |
| 26.04.2024 | 26,11 | 26,20 | 25,90 | 26,12 | -0,86% | - |
| 25.04.2024 | 26,38 | 26,38 | 26,26 | 26,34 | -1,00% | - |
| 24.04.2024 | 26,75 | 26,76 | 26,52 | 26,61 | 0,05% | - |
| 23.04.2024 | 26,72 | 26,74 | 26,56 | 26,59 | 0,10% | - |
| 22.04.2024 | 26,80 | 26,80 | 26,57 | 26,57 | 1,18% | - |
| 19.04.2024 | 26,27 | 26,34 | 26,18 | 26,26 | -0,70% | - |
| 18.04.2024 | 26,48 | 26,48 | 26,42 | 26,44 | 0,86% | - |
| 17.04.2024 | 26,33 | 26,35 | 26,20 | 26,22 | -1,18% | - |
| 16.04.2024 | 26,56 | 26,67 | 26,45 | 26,53 | 0,29% | - |
| 15.04.2024 | 26,55 | 26,63 | 26,45 | 26,45 | -1,86% | - |
| 12.04.2024 | 27,08 | 27,08 | 26,91 | 26,96 | -0,40% | - |
| 11.04.2024 | 26,97 | 27,09 | 26,89 | 27,06 | -0,29% | - |
| 10.04.2024 | 27,27 | 27,27 | 27,01 | 27,14 | -0,38% | - |
| 09.04.2024 | 27,33 | 27,34 | 27,25 | 27,25 | 0,12% | - |
| 08.04.2024 | 27,43 | 27,43 | 27,21 | 27,21 | 0,37% | - |
| 05.04.2024 | 27,14 | 27,19 | 27,07 | 27,11 | -0,14% | - |
| 04.04.2024 | 27,15 | 27,20 | 26,99 | 27,15 | 0,32% | - |
| 03.04.2024 | 26,96 | 27,15 | 26,96 | 27,06 | -0,49% | - |
| 02.04.2024 | 27,30 | 27,36 | 27,18 | 27,20 | -2,59% | - |
| 28.03.2024 | 27,89 | 27,95 | 27,89 | 27,92 | -3,89% | - |
| 27.03.2024 | 29,03 | 29,09 | 28,90 | 29,05 | 0,63% | - |
| 26.03.2024 | 28,97 | 28,98 | 28,79 | 28,87 | 0,21% | - |
| 25.03.2024 | 28,82 | 28,82 | 28,73 | 28,81 | -1,15% | - |
| 22.03.2024 | 29,18 | 29,18 | 29,15 | 29,15 | 0,77% | - |
| 21.03.2024 | 28,98 | 29,04 | 28,86 | 28,92 | -0,18% | - |
| 20.03.2024 | 28,85 | 28,98 | 28,85 | 28,98 | -0,05% | - |
| 19.03.2024 | 29,04 | 29,06 | 28,95 | 28,99 | -0,42% | - |
| 18.03.2024 | 29,24 | 29,24 | 29,11 | 29,11 | 1,10% | - |
| 15.03.2024 | 28,88 | 28,93 | 28,76 | 28,80 | -0,56% | - |
| 14.03.2024 | 28,93 | 29,02 | 28,87 | 28,96 | 0,25% | - |
| 13.03.2024 | 28,94 | 28,99 | 28,83 | 28,89 | -0,31% | - |
| 12.03.2024 | 28,85 | 28,98 | 28,77 | 28,98 | -1,24% | - |
| 11.03.2024 | 29,41 | 29,41 | 29,35 | 29,35 | -0,88% | - |
| 08.03.2024 | 29,56 | 29,70 | 29,42 | 29,61 | -0,21% | - |
| 07.03.2024 | 29,56 | 29,73 | 29,55 | 29,67 | 1,33% | - |
| 06.03.2024 | 29,18 | 29,33 | 29,14 | 29,28 | 1,04% | - |
| 05.03.2024 | 28,89 | 28,98 | 28,78 | 28,98 | -0,20% | - |
| 04.03.2024 | 29,04 | 29,05 | 29,04 | 29,04 | -0,53% | - |
| 01.03.2024 | 29,17 | 29,22 | 29,04 | 29,19 | -0,09% | - |
| 29.02.2024 | 29,23 | 29,37 | 29,11 | 29,22 | -0,37% | - |
| 28.02.2024 | 29,35 | 29,40 | 29,33 | 29,33 | -1,32% | - |
| 27.02.2024 | 29,71 | 29,77 | 29,69 | 29,72 | 0,09% | - |
| 26.02.2024 | 29,72 | 29,75 | 29,69 | 29,70 | 0,43% | - |
| 23.02.2024 | 29,56 | 29,58 | 29,56 | 29,57 | 0,27% | - |
| 22.02.2024 | 29,51 | 29,59 | 29,49 | 29,49 | 0,27% | - |
| 21.02.2024 | 29,35 | 29,45 | 29,30 | 29,41 | -1,34% | - |
| 20.02.2024 | 29,77 | 29,88 | 29,68 | 29,81 | 1,61% | - |
| 16.02.2024 | 29,16 | 29,34 | 29,16 | 29,34 | 1,95% | - |
| 15.02.2024 | 28,72 | 28,80 | 28,59 | 28,78 | -0,43% | - |
| 14.02.2024 | 28,99 | 28,99 | 28,81 | 28,90 | 0,14% | - |
| 13.02.2024 | 28,92 | 28,92 | 28,86 | 28,86 | 1,88% | - |
| 12.02.2024 | 28,52 | 28,53 | 28,33 | 28,33 | -0,64% | - |
| 09.02.2024 | 28,47 | 28,55 | 28,47 | 28,51 | 1,03% | - |
| 08.02.2024 | 28,10 | 28,28 | 28,09 | 28,22 | -0,82% | - |
| 07.02.2024 | 28,41 | 28,47 | 28,38 | 28,45 | 0,58% | - |
| 06.02.2024 | 28,09 | 28,29 | 28,02 | 28,29 | 0,10% | - |
| 05.02.2024 | 28,37 | 28,37 | 28,23 | 28,26 | -2,19% | - |
| 02.02.2024 | 28,84 | 28,96 | 28,72 | 28,89 | -1,10% | - |
| 01.02.2024 | 29,37 | 29,38 | 28,96 | 29,22 | -1,18% | - |
| 31.01.2024 | 29,60 | 29,70 | 29,56 | 29,56 | 1,66% | - |
| 30.01.2024 | 29,13 | 29,28 | 29,06 | 29,08 | -1,67% | - |
| 29.01.2024 | 29,49 | 29,57 | 29,49 | 29,57 | 2,04% | - |
| 26.01.2024 | 29,05 | 29,14 | 28,96 | 28,98 | -0,70% | - |
| 25.01.2024 | 29,30 | 29,30 | 29,19 | 29,19 | -0,78% | - |
| 24.01.2024 | 29,73 | 29,73 | 29,42 | 29,42 | -0,75% | - |
| 23.01.2024 | 29,61 | 29,64 | 29,49 | 29,64 | 0,39% | - |
| 22.01.2024 | 29,55 | 29,61 | 29,51 | 29,53 | 0,64% | - |
| 19.01.2024 | 29,41 | 29,49 | 29,30 | 29,34 | -1,22% | - |
| 18.01.2024 | 29,61 | 29,70 | 29,53 | 29,70 | 0,27% | - |
| 17.01.2024 | 29,71 | 29,74 | 29,61 | 29,62 | -0,93% | - |
| 16.01.2024 | 30,10 | 30,14 | 29,86 | 29,90 | 0,08% | - |
| 12.01.2024 | 29,97 | 29,97 | 29,86 | 29,87 | -0,21% | - |
| 11.01.2024 | 29,74 | 29,94 | 29,66 | 29,94 | 0,91% | - |
| 10.01.2024 | 29,65 | 29,75 | 29,51 | 29,67 | 0,01% | - |
| 09.01.2024 | 29,74 | 29,76 | 29,66 | 29,66 | -0,51% | - |
| 08.01.2024 | 29,79 | 29,88 | 29,79 | 29,81 | -0,03% | - |
| 05.01.2024 | 29,51 | 29,82 | 29,40 | 29,82 | 2,16% | - |