36,135€
-0,84%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 36,44 | 36,44 | 35,87 | 36,14 | -0,82% | - |
| 22.08.2025 | 36,46 | 36,58 | 36,12 | 36,44 | -0,15% | - |
| 21.08.2025 | 37,34 | 37,34 | 36,45 | 36,50 | -2,00% | - |
| 20.08.2025 | 37,92 | 37,92 | 37,21 | 37,24 | -1,79% | - |
| 19.08.2025 | 36,26 | 38,00 | 36,26 | 37,92 | 4,61% | - |
| 18.08.2025 | 36,27 | 36,40 | 36,13 | 36,25 | -0,04% | - |
| 15.08.2025 | 35,68 | 36,38 | 35,68 | 36,27 | 1,61% | 15,00 |
| 14.08.2025 | 36,35 | 36,35 | 35,68 | 35,69 | -1,80% | - |
| 13.08.2025 | 35,86 | 36,52 | 35,86 | 36,35 | 1,20% | - |
| 12.08.2025 | 35,50 | 36,13 | 35,50 | 35,92 | 1,41% | - |
| 11.08.2025 | 35,80 | 35,80 | 35,40 | 35,42 | -1,09% | 4,00 |
| 08.08.2025 | 34,95 | 35,85 | 34,95 | 35,81 | 2,46% | - |
| 07.08.2025 | 43,32 | 43,32 | 33,22 | 34,95 | -19,33% | - |
| 06.08.2025 | 43,01 | 43,52 | 43,01 | 43,32 | 0,73% | - |
| 05.08.2025 | 43,30 | 43,30 | 42,89 | 43,01 | -0,67% | - |
| 04.08.2025 | 42,64 | 43,30 | 42,64 | 43,30 | 1,44% | 3,00 |
| 01.08.2025 | 42,96 | 42,96 | 42,47 | 42,68 | -0,55% | - |
| 31.07.2025 | 43,52 | 43,52 | 42,78 | 42,92 | -1,39% | - |
| 30.07.2025 | 42,89 | 43,70 | 42,89 | 43,52 | 1,47% | - |
| 29.07.2025 | 42,89 | 43,14 | 42,74 | 42,89 | 0,01% | - |
| 28.07.2025 | 42,28 | 42,89 | 42,28 | 42,89 | 1,43% | - |
| 25.07.2025 | 41,54 | 42,68 | 41,54 | 42,28 | 1,77% | - |
| 24.07.2025 | 41,85 | 42,91 | 41,18 | 41,55 | -0,73% | 15,00 |
| 23.07.2025 | 41,35 | 42,73 | 41,31 | 41,85 | 6,00% | 83,00 |
| 22.07.2025 | 40,59 | 40,59 | 39,32 | 39,48 | -2,72% | - |
| 21.07.2025 | 40,38 | 40,76 | 40,38 | 40,59 | 0,53% | - |
| 18.07.2025 | 40,24 | 41,05 | 40,24 | 40,37 | 0,34% | - |
| 17.07.2025 | 39,51 | 40,28 | 39,51 | 40,24 | 1,86% | - |
| 16.07.2025 | 39,63 | 39,63 | 39,15 | 39,50 | -0,33% | - |
| 15.07.2025 | 39,99 | 39,99 | 39,58 | 39,63 | -0,91% | 6,00 |
| 14.07.2025 | 39,62 | 40,23 | 39,62 | 40,00 | 0,93% | - |
| 11.07.2025 | 40,13 | 40,13 | 39,54 | 39,63 | -1,25% | - |
| 10.07.2025 | 39,84 | 40,16 | 39,84 | 40,13 | 0,73% | - |
| 09.07.2025 | 40,44 | 40,44 | 39,56 | 39,84 | -1,47% | 180,00 |
| 08.07.2025 | 42,00 | 42,00 | 40,31 | 40,43 | -3,68% | - |
| 07.07.2025 | 41,32 | 42,15 | 41,32 | 41,98 | 1,56% | - |
| 04.07.2025 | 41,57 | 41,97 | 41,29 | 41,33 | -0,58% | - |
| 03.07.2025 | 41,94 | 41,94 | 41,33 | 41,57 | -0,83% | - |
| 02.07.2025 | 42,65 | 42,65 | 41,83 | 41,92 | -1,76% | - |
| 01.07.2025 | 44,20 | 44,20 | 42,67 | 42,67 | -3,46% | - |
| 30.06.2025 | 44,69 | 44,69 | 44,11 | 44,20 | -1,09% | - |
| 27.06.2025 | 44,42 | 44,77 | 44,38 | 44,69 | -0,03% | - |
| 26.06.2025 | 44,74 | 44,88 | 44,40 | 44,70 | -0,23% | - |
| 25.06.2025 | 44,84 | 45,06 | 44,79 | 44,81 | -0,08% | - |
| 24.06.2025 | 44,79 | 44,84 | 44,58 | 44,84 | 0,78% | - |
| 23.06.2025 | 42,81 | 44,50 | 42,81 | 44,50 | 3,92% | - |
| 20.06.2025 | 43,00 | 43,22 | 42,78 | 42,82 | -0,46% | - |
| 19.06.2025 | 43,73 | 43,73 | 43,01 | 43,02 | -1,61% | - |
| 18.06.2025 | 43,99 | 43,99 | 43,55 | 43,72 | -0,60% | - |
| 17.06.2025 | 44,48 | 44,48 | 43,86 | 43,99 | -1,10% | - |
| 16.06.2025 | 44,91 | 44,91 | 44,46 | 44,48 | -0,97% | - |
| 13.06.2025 | 45,41 | 45,41 | 44,89 | 44,91 | -1,10% | - |
| 12.06.2025 | 46,04 | 46,04 | 45,08 | 45,41 | -1,37% | - |
| 11.06.2025 | 46,39 | 46,57 | 45,97 | 46,04 | -0,77% | - |
| 10.06.2025 | 46,52 | 46,53 | 46,29 | 46,40 | -1,57% | - |
| 09.06.2025 | 46,31 | 47,26 | 46,31 | 47,14 | 1,77% | - |
| 06.06.2025 | 44,52 | 46,43 | 44,52 | 46,32 | 4,04% | - |
| 05.06.2025 | 45,51 | 45,51 | 44,42 | 44,52 | -2,16% | 25,00 |
| 04.06.2025 | 45,81 | 45,81 | 45,27 | 45,50 | -0,66% | 1.200,00 |
| 03.06.2025 | 47,45 | 47,45 | 45,29 | 45,80 | -3,48% | - |
| 02.06.2025 | 45,93 | 47,45 | 45,93 | 47,45 | 3,32% | - |
| 30.05.2025 | 45,73 | 46,72 | 45,68 | 45,93 | 0,43% | - |
| 29.05.2025 | 45,75 | 47,13 | 45,65 | 45,73 | -0,03% | - |
| 28.05.2025 | 46,98 | 46,98 | 45,45 | 45,75 | -2,63% | - |
| 27.05.2025 | 46,52 | 47,01 | 46,45 | 46,98 | 0,99% | - |
| 26.05.2025 | 46,39 | 46,56 | 46,31 | 46,52 | 0,29% | 13,00 |
| 23.05.2025 | 46,38 | 46,77 | 46,13 | 46,39 | 0,01% | - |
| 22.05.2025 | 44,67 | 46,47 | 44,67 | 46,38 | 2,84% | 3,00 |
| 21.05.2025 | 46,35 | 46,35 | 45,02 | 45,10 | -2,70% | - |
| 20.05.2025 | 46,93 | 46,93 | 46,21 | 46,35 | -1,24% | - |
| 19.05.2025 | 46,36 | 47,18 | 46,36 | 46,93 | 1,24% | 160,00 |
| 16.05.2025 | 46,12 | 46,96 | 45,85 | 46,36 | 0,51% | - |
| 15.05.2025 | 44,98 | 46,20 | 44,98 | 46,12 | 2,13% | - |
| 14.05.2025 | 45,48 | 45,64 | 45,07 | 45,16 | -1,11% | - |
| 13.05.2025 | 48,09 | 48,09 | 45,55 | 45,67 | -5,41% | 9,00 |
| 12.05.2025 | 49,89 | 49,89 | 44,21 | 48,28 | -3,60% | 99,00 |
| 09.05.2025 | 50,45 | 50,45 | 49,77 | 50,08 | -1,13% | - |
| 08.05.2025 | 51,65 | 51,65 | 50,59 | 50,65 | -2,31% | - |
| 07.05.2025 | 52,65 | 52,65 | 51,60 | 51,85 | -1,91% | - |
| 06.05.2025 | 52,84 | 53,02 | 52,78 | 52,86 | -0,38% | - |
| 05.05.2025 | 52,85 | 53,10 | 52,64 | 53,06 | 0,40% | 3,00 |
| 02.05.2025 | 50,68 | 52,85 | 50,68 | 52,85 | 4,32% | - |
| 30.04.2025 | 49,64 | 50,80 | 49,64 | 50,66 | 2,09% | - |
| 29.04.2025 | 49,52 | 49,75 | 49,37 | 49,63 | 0,26% | - |
| 28.04.2025 | 51,70 | 51,70 | 48,88 | 49,50 | -2,36% | 300,00 |
| 25.04.2025 | 51,50 | 51,50 | 50,30 | 50,69 | -1,48% | - |
| 24.04.2025 | 51,23 | 51,94 | 50,16 | 51,45 | 0,41% | - |
| 23.04.2025 | 51,96 | 51,96 | 50,45 | 51,24 | -1,37% | - |
| 22.04.2025 | 50,78 | 52,03 | 50,78 | 51,95 | 1,80% | 1.154,00 |
| 17.04.2025 | 41,62 | 52,94 | 41,62 | 51,03 | 22,62% | - |
| 16.04.2025 | 41,17 | 42,05 | 40,86 | 41,62 | 1,08% | - |
| 15.04.2025 | 40,84 | 41,30 | 40,63 | 41,17 | 0,81% | - |
| 14.04.2025 | 38,94 | 40,99 | 38,71 | 40,84 | 5,50% | - |
| 11.04.2025 | 40,29 | 40,29 | 37,69 | 38,71 | -3,92% | - |
| 10.04.2025 | 41,48 | 41,82 | 39,37 | 40,29 | -6,17% | - |
| 09.04.2025 | 40,05 | 42,99 | 39,14 | 42,94 | 7,22% | - |
| 08.04.2025 | 40,00 | 41,38 | 39,70 | 40,05 | -1,27% | - |
| 07.04.2025 | 40,04 | 41,64 | 38,93 | 40,57 | 2,66% | 112,00 |
| 04.04.2025 | 40,08 | 41,69 | 39,41 | 39,52 | -1,51% | - |
| 03.04.2025 | 40,77 | 42,61 | 39,92 | 40,12 | -1,68% | - |