38,840€
-1,17%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,84 | 39,05 | 38,07 | 38,84 | -1,17% | 2,00 |
| 21.11.2024 | 38,89 | 39,86 | 38,89 | 39,30 | 1,05% | - |
| 20.11.2024 | 39,28 | 39,28 | 38,33 | 38,89 | -0,98% | 25,00 |
| 19.11.2024 | 40,29 | 40,29 | 39,16 | 39,28 | -2,52% | - |
| 18.11.2024 | 43,68 | 43,68 | 39,02 | 40,29 | -7,76% | 2,00 |
| 15.11.2024 | 43,34 | 44,05 | 43,32 | 43,68 | 0,80% | - |
| 14.11.2024 | 43,51 | 43,61 | 42,68 | 43,34 | -0,39% | - |
| 13.11.2024 | 44,22 | 44,22 | 42,54 | 43,51 | -1,61% | - |
| 12.11.2024 | 44,97 | 44,97 | 44,18 | 44,22 | -1,68% | - |
| 11.11.2024 | 44,10 | 45,61 | 44,10 | 44,97 | 1,97% | - |
| 08.11.2024 | 42,85 | 44,33 | 42,85 | 44,10 | 2,93% | - |
| 07.11.2024 | 43,94 | 43,94 | 40,49 | 42,85 | -2,49% | - |
| 06.11.2024 | 43,18 | 44,87 | 43,09 | 43,94 | 3,69% | 97,00 |
| 05.11.2024 | 43,38 | 43,74 | 41,97 | 42,38 | -2,32% | - |
| 04.11.2024 | 43,34 | 43,69 | 43,25 | 43,38 | 0,09% | - |
| 01.11.2024 | 43,55 | 43,55 | 43,09 | 43,34 | -0,48% | - |
| 31.10.2024 | 43,94 | 44,54 | 43,43 | 43,55 | -0,39% | - |
| 30.10.2024 | 45,93 | 45,93 | 43,53 | 43,72 | -4,81% | - |
| 29.10.2024 | 47,01 | 47,01 | 45,46 | 45,93 | -2,29% | - |
| 28.10.2024 | 42,97 | 47,51 | 42,97 | 47,01 | 9,39% | - |
| 25.10.2024 | 42,15 | 43,52 | 41,53 | 42,97 | 1,95% | - |
| 24.10.2024 | 42,29 | 42,46 | 42,00 | 42,15 | 1,35% | 12,00 |
| 23.10.2024 | 42,15 | 42,15 | 41,46 | 41,59 | -1,32% | - |
| 22.10.2024 | 42,96 | 42,96 | 41,94 | 42,15 | -1,89% | - |
| 21.10.2024 | 43,44 | 43,54 | 42,48 | 42,96 | -1,11% | - |
| 18.10.2024 | 43,45 | 43,48 | 43,01 | 43,44 | -0,02% | - |
| 17.10.2024 | 44,28 | 44,28 | 43,43 | 43,45 | -1,89% | - |
| 16.10.2024 | 44,42 | 44,45 | 43,95 | 44,28 | -2,19% | 3,00 |
| 15.10.2024 | 45,73 | 46,25 | 45,01 | 45,27 | 5,54% | - |
| 14.10.2024 | 43,73 | 44,86 | 42,90 | 42,90 | -1,91% | - |
| 11.10.2024 | 43,78 | 43,95 | 43,36 | 43,73 | 1,95% | - |
| 10.10.2024 | 43,30 | 43,30 | 42,46 | 42,90 | -0,92% | - |
| 09.10.2024 | 42,78 | 43,31 | 42,78 | 43,30 | 1,20% | - |
| 08.10.2024 | 41,96 | 42,90 | 41,96 | 42,78 | 1,95% | - |
| 07.10.2024 | 43,04 | 43,32 | 41,82 | 41,96 | -2,50% | 2,00 |
| 04.10.2024 | 43,19 | 43,27 | 42,74 | 43,04 | -0,35% | - |
| 03.10.2024 | 43,15 | 43,40 | 42,65 | 43,19 | 0,09% | - |
| 02.10.2024 | 43,21 | 43,52 | 42,89 | 43,15 | -1,65% | - |
| 01.10.2024 | 43,56 | 44,43 | 43,30 | 43,87 | 0,72% | - |
| 30.09.2024 | 43,87 | 43,95 | 43,35 | 43,56 | -0,72% | - |
| 27.09.2024 | 44,56 | 45,28 | 43,14 | 43,87 | -1,54% | - |
| 26.09.2024 | 44,01 | 44,66 | 43,83 | 44,56 | 2,31% | - |
| 25.09.2024 | 44,04 | 44,04 | 43,40 | 43,55 | -1,11% | - |
| 24.09.2024 | 43,07 | 44,40 | 43,07 | 44,04 | 2,26% | - |
| 23.09.2024 | 42,70 | 43,14 | 42,49 | 43,07 | 1,07% | 25,00 |
| 20.09.2024 | 42,84 | 43,40 | 42,49 | 42,61 | -0,54% | - |
| 19.09.2024 | 42,67 | 43,20 | 42,65 | 42,84 | 0,40% | - |
| 18.09.2024 | 43,55 | 43,55 | 42,16 | 42,67 | -2,02% | - |
| 17.09.2024 | 42,90 | 44,15 | 42,90 | 43,55 | 1,53% | - |
| 16.09.2024 | 43,03 | 44,03 | 42,89 | 42,90 | -0,30% | - |
| 13.09.2024 | 43,62 | 43,62 | 42,81 | 43,03 | -1,36% | - |
| 12.09.2024 | 43,64 | 43,87 | 43,29 | 43,62 | 3,94% | - |
| 11.09.2024 | 41,93 | 41,97 | 41,34 | 41,97 | 0,08% | - |
| 10.09.2024 | 41,45 | 41,98 | 41,35 | 41,93 | 1,17% | - |
| 09.09.2024 | 41,33 | 41,54 | 40,96 | 41,45 | 0,19% | 12,00 |
| 06.09.2024 | 41,93 | 41,93 | 40,86 | 41,37 | -1,34% | 25,00 |
| 05.09.2024 | 43,46 | 43,46 | 41,57 | 41,93 | -3,52% | - |
| 04.09.2024 | 43,22 | 43,48 | 42,86 | 43,46 | 0,56% | - |
| 03.09.2024 | 42,64 | 44,20 | 42,64 | 43,22 | 1,35% | - |
| 02.09.2024 | 45,83 | 45,83 | 42,22 | 42,64 | -6,96% | 89,00 |
| 30.08.2024 | 45,92 | 46,10 | 45,70 | 45,83 | -0,19% | - |
| 29.08.2024 | 45,55 | 46,10 | 45,55 | 45,92 | 0,80% | - |
| 28.08.2024 | 45,52 | 45,72 | 45,44 | 45,55 | 0,08% | - |
| 27.08.2024 | 43,94 | 45,75 | 43,94 | 45,52 | 3,58% | - |
| 26.08.2024 | 44,66 | 44,66 | 43,70 | 43,94 | 0,58% | - |
| 22.08.2024 | 41,98 | 43,98 | 41,98 | 43,69 | 3,13% | - |
| 21.08.2024 | 42,45 | 42,46 | 42,20 | 42,36 | -0,95% | - |
| 20.08.2024 | 41,98 | 43,81 | 41,98 | 42,77 | 1,88% | 54,00 |
| 19.08.2024 | 41,96 | 42,25 | 41,77 | 41,98 | 0,05% | 43,00 |
| 16.08.2024 | 40,72 | 42,11 | 40,72 | 41,96 | 3,05% | 34,00 |
| 15.08.2024 | 39,25 | 41,02 | 39,25 | 40,72 | 3,75% | - |
| 14.08.2024 | 38,75 | 39,36 | 38,75 | 39,25 | 1,28% | - |
| 13.08.2024 | 38,17 | 38,89 | 38,13 | 38,75 | 1,63% | - |
| 12.08.2024 | 38,28 | 38,28 | 37,86 | 38,13 | -0,38% | - |
| 09.08.2024 | 37,54 | 38,57 | 37,54 | 38,28 | 1,96% | - |
| 08.08.2024 | 38,46 | 38,46 | 37,26 | 37,54 | -2,38% | - |
| 07.08.2024 | 39,28 | 39,35 | 38,29 | 38,46 | 2,15% | - |
| 06.08.2024 | 38,70 | 38,70 | 36,63 | 37,65 | -3,24% | - |
| 05.08.2024 | 38,70 | 39,92 | 37,63 | 38,91 | -0,05% | - |
| 02.08.2024 | 38,70 | 39,92 | 38,31 | 38,93 | 0,58% | - |
| 01.08.2024 | 39,87 | 39,95 | 38,50 | 38,70 | -4,48% | - |
| 31.07.2024 | 39,33 | 40,56 | 39,33 | 40,52 | 3,03% | 100,00 |
| 30.07.2024 | 38,02 | 39,37 | 38,02 | 39,33 | 3,53% | - |
| 29.07.2024 | 37,65 | 38,51 | 37,65 | 37,99 | 0,89% | 3,00 |
| 26.07.2024 | 37,37 | 37,97 | 37,37 | 37,65 | 0,75% | - |
| 25.07.2024 | 36,40 | 37,61 | 36,07 | 37,37 | 2,68% | 14,00 |
| 24.07.2024 | 35,60 | 36,91 | 35,60 | 36,40 | 2,25% | - |
| 23.07.2024 | 34,81 | 35,68 | 34,81 | 35,60 | 2,26% | - |
| 22.07.2024 | 34,30 | 34,92 | 34,30 | 34,81 | 1,49% | - |
| 19.07.2024 | 34,81 | 34,81 | 34,23 | 34,30 | -1,47% | - |
| 18.07.2024 | 34,76 | 35,13 | 34,76 | 34,81 | 0,14% | 100,00 |
| 17.07.2024 | 35,20 | 35,40 | 34,72 | 34,76 | -1,25% | 17,00 |
| 16.07.2024 | 36,52 | 36,52 | 35,04 | 35,20 | -3,60% | - |
| 15.07.2024 | 36,51 | 36,63 | 36,46 | 36,52 | 0,01% | - |
| 12.07.2024 | 36,18 | 36,68 | 36,18 | 36,51 | 0,93% | - |
| 11.07.2024 | 36,70 | 36,87 | 36,18 | 36,18 | -1,42% | - |
| 10.07.2024 | 36,00 | 36,78 | 36,00 | 36,70 | 1,93% | - |
| 09.07.2024 | 35,62 | 36,30 | 35,62 | 36,00 | 1,08% | - |
| 08.07.2024 | 35,30 | 35,91 | 35,30 | 35,62 | 0,89% | 3,00 |
| 05.07.2024 | 34,99 | 35,59 | 34,99 | 35,30 | 0,89% | - |