46,310€
4,03%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 42,08 | 42,08 | 40,29 | 40,81 | -3,12% | - |
| 01.04.2025 | 42,23 | 42,44 | 41,52 | 42,12 | -0,54% | - |
| 31.03.2025 | 42,66 | 42,66 | 41,87 | 42,35 | -0,81% | - |
| 28.03.2025 | 43,09 | 49,20 | 42,38 | 42,70 | -0,91% | - |
| 27.03.2025 | 43,62 | 43,73 | 42,12 | 43,09 | -1,33% | - |
| 26.03.2025 | 43,72 | 45,30 | 43,43 | 43,67 | -0,22% | - |
| 25.03.2025 | 42,81 | 44,60 | 42,81 | 43,76 | 2,11% | - |
| 24.03.2025 | 42,52 | 43,52 | 42,52 | 42,86 | 0,68% | - |
| 21.03.2025 | 41,52 | 44,80 | 41,52 | 42,57 | 2,42% | - |
| 20.03.2025 | 41,44 | 41,67 | 41,17 | 41,56 | 0,19% | - |
| 19.03.2025 | 41,66 | 41,98 | 40,52 | 41,48 | -0,54% | - |
| 18.03.2025 | 42,64 | 42,64 | 39,62 | 41,71 | -2,28% | - |
| 17.03.2025 | 43,03 | 43,03 | 42,36 | 42,68 | -0,82% | - |
| 14.03.2025 | 42,84 | 44,20 | 42,40 | 43,04 | 0,48% | - |
| 13.03.2025 | 43,38 | 43,38 | 41,19 | 42,83 | -1,26% | 2,00 |
| 12.03.2025 | 41,29 | 43,80 | 41,29 | 43,38 | 5,06% | - |
| 11.03.2025 | 41,46 | 42,51 | 40,90 | 41,29 | -0,42% | - |
| 10.03.2025 | 43,72 | 43,72 | 41,13 | 41,46 | -5,16% | 436,00 |
| 07.03.2025 | 45,06 | 45,06 | 41,49 | 43,72 | -2,98% | - |
| 06.03.2025 | 47,06 | 47,06 | 44,46 | 45,06 | -4,24% | - |
| 05.03.2025 | 46,52 | 47,34 | 46,43 | 47,06 | 1,15% | - |
| 04.03.2025 | 48,21 | 48,21 | 43,80 | 46,52 | -3,51% | - |
| 03.03.2025 | 47,73 | 49,14 | 47,73 | 48,21 | 1,02% | - |
| 28.02.2025 | 49,20 | 49,20 | 44,53 | 47,73 | -3,00% | 75,00 |
| 27.02.2025 | 50,55 | 50,55 | 47,82 | 49,20 | -2,67% | - |
| 26.02.2025 | 50,44 | 50,62 | 47,96 | 50,55 | 1,19% | - |
| 25.02.2025 | 48,71 | 50,57 | 48,71 | 49,96 | 2,58% | 2,00 |
| 24.02.2025 | 48,74 | 49,22 | 48,70 | 48,70 | -0,09% | - |
| 21.02.2025 | 46,23 | 53,59 | 46,23 | 48,75 | 5,44% | 4,00 |
| 20.02.2025 | 46,11 | 47,04 | 45,65 | 46,23 | 0,25% | - |
| 19.02.2025 | 46,32 | 46,83 | 46,04 | 46,12 | -0,45% | - |
| 18.02.2025 | 46,26 | 46,73 | 46,22 | 46,33 | 0,15% | - |
| 17.02.2025 | 45,13 | 46,51 | 45,13 | 46,26 | 2,49% | 27,00 |
| 14.02.2025 | 45,41 | 45,48 | 44,63 | 45,13 | -0,62% | - |
| 13.02.2025 | 43,74 | 45,84 | 43,74 | 45,41 | 3,82% | - |
| 12.02.2025 | 44,65 | 44,65 | 43,12 | 43,74 | -2,03% | - |
| 11.02.2025 | 44,58 | 44,69 | 44,31 | 44,65 | 0,17% | - |
| 10.02.2025 | 44,02 | 45,04 | 44,02 | 44,57 | 1,26% | - |
| 07.02.2025 | 42,84 | 44,36 | 42,84 | 44,02 | 2,75% | - |
| 06.02.2025 | 41,82 | 42,95 | 41,82 | 42,84 | 2,44% | - |
| 05.02.2025 | 41,61 | 42,62 | 41,40 | 41,82 | 0,50% | - |
| 04.02.2025 | 42,23 | 42,23 | 40,35 | 41,61 | -1,48% | - |
| 03.02.2025 | 41,56 | 43,32 | 41,56 | 42,23 | 1,13% | 700,00 |
| 31.01.2025 | 42,58 | 42,58 | 41,13 | 41,76 | -1,81% | 800,00 |
| 30.01.2025 | 39,42 | 42,59 | 38,65 | 42,53 | 7,99% | 500,00 |
| 29.01.2025 | 39,66 | 41,33 | 39,10 | 39,39 | -0,59% | - |
| 28.01.2025 | 39,46 | 39,75 | 37,39 | 39,62 | -0,30% | - |
| 27.01.2025 | 39,96 | 41,93 | 39,51 | 39,74 | -0,46% | - |
| 24.01.2025 | 40,27 | 40,27 | 39,45 | 39,93 | -0,77% | - |
| 23.01.2025 | 40,27 | 40,43 | 39,42 | 40,24 | 0,02% | - |
| 22.01.2025 | 40,42 | 40,90 | 40,12 | 40,23 | -0,37% | - |
| 21.01.2025 | 40,99 | 40,99 | 40,30 | 40,38 | -1,40% | - |
| 20.01.2025 | 41,60 | 42,91 | 40,93 | 40,95 | -1,46% | 287,00 |
| 17.01.2025 | 41,18 | 41,85 | 41,18 | 41,56 | 1,02% | - |
| 16.01.2025 | 41,99 | 41,99 | 37,61 | 41,14 | -1,93% | - |
| 15.01.2025 | 41,88 | 41,97 | 40,84 | 41,95 | 0,26% | 10,00 |