49,385€
4,44%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 47,44 | 50,31 | 47,44 | 49,26 | 4,18% | - |
| 06.02.2026 | 47,39 | 47,50 | 45,93 | 47,29 | -0,15% | 1.400,00 |
| 05.02.2026 | 47,49 | 51,29 | 47,26 | 47,36 | -0,67% | 544,00 |
| 04.02.2026 | 47,24 | 48,09 | 46,82 | 47,68 | 0,69% | - |
| 03.02.2026 | 48,14 | 48,46 | 46,62 | 47,35 | -1,50% | - |
| 02.02.2026 | 47,55 | 48,43 | 47,18 | 48,07 | 0,84% | 1.000,00 |
| 30.01.2026 | 47,71 | 48,13 | 46,23 | 47,67 | 2,37% | - |
| 29.01.2026 | 45,74 | 47,54 | 44,48 | 46,57 | 2,11% | 1.000,00 |
| 28.01.2026 | 46,84 | 46,84 | 44,67 | 45,61 | -3,07% | - |
| 27.01.2026 | 47,50 | 47,84 | 46,11 | 47,05 | -1,02% | - |
| 26.01.2026 | 46,87 | 47,98 | 46,44 | 47,54 | 1,48% | - |
| 23.01.2026 | 45,10 | 47,23 | 45,10 | 46,84 | 4,19% | - |
| 22.01.2026 | 44,72 | 45,26 | 44,72 | 44,96 | 0,30% | - |
| 21.01.2026 | 44,00 | 45,28 | 44,00 | 44,82 | 1,75% | - |
| 20.01.2026 | 44,48 | 44,94 | 43,93 | 44,05 | -1,02% | - |
| 19.01.2026 | 44,03 | 45,28 | 44,03 | 44,51 | 0,55% | 2,00 |
| 16.01.2026 | 46,53 | 46,53 | 44,23 | 44,26 | -5,16% | 50,00 |
| 15.01.2026 | 46,04 | 47,24 | 46,04 | 46,67 | 1,51% | - |
| 14.01.2026 | 45,86 | 46,88 | 45,83 | 45,98 | 0,20% | 2,00 |
| 13.01.2026 | 46,79 | 46,79 | 45,00 | 45,89 | -2,12% | - |
| 12.01.2026 | 47,01 | 47,57 | 46,38 | 46,88 | 0,05% | - |
| 09.01.2026 | 46,75 | 47,18 | 45,54 | 46,86 | 0,45% | - |
| 08.01.2026 | 45,84 | 46,73 | 45,84 | 46,65 | 1,68% | - |
| 07.01.2026 | 45,12 | 46,01 | 45,12 | 45,88 | 1,70% | - |
| 06.01.2026 | 46,59 | 46,59 | 44,39 | 45,11 | -3,16% | 3,00 |
| 05.01.2026 | 44,98 | 47,11 | 44,98 | 46,58 | 3,49% | - |
| 02.01.2026 | 45,13 | 45,13 | 44,85 | 45,01 | -0,10% | 22,00 |
| 30.12.2025 | 45,05 | 45,13 | 43,55 | 45,06 | -0,02% | - |
| 29.12.2025 | 46,02 | 46,02 | 44,93 | 45,07 | -0,85% | - |
| 23.12.2025 | 44,70 | 45,55 | 44,70 | 45,45 | 2,00% | - |
| 22.12.2025 | 45,16 | 45,19 | 44,54 | 44,56 | -0,85% | - |
| 19.12.2025 | 45,14 | 45,62 | 44,11 | 44,94 | -0,66% | - |
| 18.12.2025 | 44,56 | 45,97 | 44,56 | 45,24 | 1,25% | - |
| 17.12.2025 | 45,69 | 46,09 | 44,18 | 44,68 | -2,10% | - |
| 16.12.2025 | 46,78 | 46,78 | 44,12 | 45,64 | -2,32% | - |
| 15.12.2025 | 46,21 | 47,97 | 46,21 | 46,73 | 0,83% | - |
| 12.12.2025 | 46,06 | 47,83 | 46,06 | 46,34 | 0,70% | 85,00 |
| 11.12.2025 | 44,97 | 47,16 | 44,97 | 46,02 | 3,07% | - |
| 10.12.2025 | 45,02 | 45,02 | 43,89 | 44,65 | -0,79% | 2,00 |
| 09.12.2025 | 45,23 | 45,24 | 43,79 | 45,01 | -0,45% | - |
| 08.12.2025 | 45,45 | 45,58 | 44,62 | 45,21 | -0,89% | - |
| 05.12.2025 | 46,22 | 46,35 | 45,22 | 45,62 | -1,40% | 6,00 |
| 04.12.2025 | 45,44 | 47,42 | 45,44 | 46,27 | 1,91% | - |
| 03.12.2025 | 44,97 | 45,50 | 44,08 | 45,40 | 0,86% | - |
| 02.12.2025 | 44,29 | 45,96 | 44,29 | 45,02 | 1,36% | - |
| 01.12.2025 | 46,15 | 46,15 | 39,44 | 44,41 | -3,77% | 25,00 |
| 28.11.2025 | 46,50 | 46,50 | 44,75 | 46,15 | -0,73% | - |
| 27.11.2025 | 47,58 | 47,58 | 45,96 | 46,49 | -2,01% | - |
| 26.11.2025 | 46,41 | 47,52 | 46,41 | 47,45 | 2,38% | - |
| 25.11.2025 | 46,54 | 46,58 | 44,32 | 46,34 | 0,72% | - |
| 24.11.2025 | 46,17 | 46,17 | 46,01 | 46,01 | -0,58% | - |
| 21.11.2025 | 46,34 | 48,11 | 44,86 | 46,28 | 2,41% | - |
| 20.11.2025 | 45,55 | 46,08 | 44,72 | 45,19 | -0,81% | - |
| 19.11.2025 | 46,24 | 46,24 | 44,56 | 45,56 | -1,55% | - |
| 18.11.2025 | 46,46 | 46,90 | 46,01 | 46,28 | 0,36% | - |
| 17.11.2025 | 47,53 | 47,73 | 45,84 | 46,11 | 1,13% | - |
| 14.11.2025 | 44,53 | 47,20 | 44,53 | 45,60 | 2,37% | - |
| 13.11.2025 | 43,82 | 45,48 | 43,82 | 44,54 | 1,62% | 58,00 |
| 12.11.2025 | 42,25 | 44,00 | 42,25 | 43,83 | 3,96% | 4,00 |
| 11.11.2025 | 40,95 | 42,35 | 40,95 | 42,16 | 3,41% | - |
| 10.11.2025 | 42,11 | 42,11 | 40,50 | 40,77 | -2,92% | - |
| 07.11.2025 | 38,21 | 43,49 | 38,21 | 42,00 | 8,67% | 300,00 |
| 06.11.2025 | 39,15 | 39,59 | 38,65 | 38,65 | -2,58% | - |
| 05.11.2025 | 39,15 | 40,31 | 38,98 | 39,67 | 1,02% | - |
| 04.11.2025 | 39,60 | 39,85 | 38,92 | 39,27 | -0,61% | - |
| 03.11.2025 | 39,51 | 39,52 | 39,46 | 39,51 | 0,00% | - |
| 31.10.2025 | 38,23 | 40,59 | 38,23 | 39,51 | 3,32% | - |
| 30.10.2025 | 38,77 | 38,77 | 37,67 | 38,24 | -1,00% | - |
| 29.10.2025 | 38,99 | 38,99 | 38,34 | 38,63 | -1,39% | - |
| 28.10.2025 | 38,01 | 40,04 | 38,01 | 39,17 | 3,11% | - |
| 27.10.2025 | 40,33 | 40,33 | 37,65 | 37,99 | -3,10% | - |
| 24.10.2025 | 40,40 | 40,40 | 38,82 | 39,21 | -2,81% | - |
| 23.10.2025 | 40,74 | 40,74 | 40,26 | 40,34 | -0,85% | - |
| 22.10.2025 | 40,55 | 41,05 | 40,51 | 40,69 | 0,27% | - |
| 21.10.2025 | 40,22 | 40,88 | 40,22 | 40,58 | 0,88% | - |
| 20.10.2025 | 39,48 | 40,47 | 39,48 | 40,22 | 2,22% | 2,00 |
| 17.10.2025 | 39,99 | 39,99 | 38,99 | 39,35 | -1,67% | 23,00 |
| 16.10.2025 | 39,88 | 40,17 | 39,53 | 40,02 | 0,46% | - |
| 15.10.2025 | 39,86 | 40,16 | 39,81 | 39,83 | -0,06% | - |
| 14.10.2025 | 42,73 | 42,73 | 39,69 | 39,86 | -5,67% | - |
| 13.10.2025 | 42,14 | 42,46 | 41,88 | 42,25 | 0,52% | - |
| 10.10.2025 | 41,75 | 42,40 | 41,66 | 42,03 | 0,73% | - |
| 09.10.2025 | 40,81 | 41,81 | 40,81 | 41,73 | 2,07% | - |
| 08.10.2025 | 40,85 | 40,89 | 40,54 | 40,88 | -0,09% | - |
| 07.10.2025 | 42,96 | 42,96 | 40,89 | 40,92 | -6,75% | - |
| 06.10.2025 | 40,35 | 44,50 | 40,35 | 43,88 | 8,59% | 619,00 |
| 03.10.2025 | 39,41 | 40,51 | 39,41 | 40,41 | 2,39% | - |
| 02.10.2025 | 38,86 | 39,52 | 38,86 | 39,46 | 1,62% | - |
| 01.10.2025 | 37,20 | 39,03 | 37,20 | 38,83 | 4,75% | - |
| 30.09.2025 | 36,20 | 37,35 | 36,20 | 37,07 | 2,46% | - |
| 29.09.2025 | 35,86 | 36,27 | 35,73 | 36,18 | 1,16% | - |
| 26.09.2025 | 37,76 | 37,76 | 35,61 | 35,77 | -5,04% | - |
| 25.09.2025 | 38,81 | 38,81 | 37,66 | 37,67 | -3,22% | - |
| 24.09.2025 | 38,21 | 38,95 | 38,21 | 38,92 | 1,78% | - |
| 23.09.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 0,43% | - |
| 22.09.2025 | 39,54 | 39,54 | 38,05 | 38,08 | -4,08% | - |
| 19.09.2025 | 39,09 | 39,91 | 39,09 | 39,70 | 1,65% | - |
| 18.09.2025 | 38,70 | 39,11 | 38,70 | 39,05 | 0,92% | - |
| 17.09.2025 | 38,67 | 38,80 | 38,48 | 38,70 | -0,14% | - |
| 16.09.2025 | 38,59 | 39,37 | 38,59 | 38,75 | 0,17% | - |