38,840€
4,77%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,20 | 39,03 | 37,20 | 38,83 | 4,73% | - |
| 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% | - |
| 15.09.2025 | 38,64 | 38,69 | 38,64 | 38,69 | -0,03% | - |
| 12.09.2025 | 38,74 | 38,90 | 38,57 | 38,70 | 0,55% | - |
| 11.09.2025 | 38,73 | 38,73 | 38,28 | 38,49 | -0,59% | - |
| 10.09.2025 | 39,07 | 39,07 | 38,69 | 38,72 | -0,86% | - |
| 09.09.2025 | 38,57 | 39,17 | 38,57 | 39,05 | 1,48% | - |
| 08.09.2025 | 38,44 | 38,56 | 38,44 | 38,48 | 0,25% | - |
| 05.09.2025 | 38,12 | 38,67 | 37,86 | 38,39 | 0,71% | - |
| 04.09.2025 | 37,27 | 38,12 | 37,27 | 38,12 | 2,25% | 75,00 |
| 03.09.2025 | 37,53 | 37,53 | 37,15 | 37,28 | -0,72% | - |
| 02.09.2025 | 37,79 | 37,79 | 37,32 | 37,55 | -0,65% | - |
| 01.09.2025 | 37,55 | 37,92 | 37,55 | 37,79 | 0,63% | - |
| 29.08.2025 | 37,76 | 38,39 | 37,54 | 37,56 | -0,53% | - |
| 28.08.2025 | 37,26 | 37,92 | 37,26 | 37,76 | 1,33% | - |
| 27.08.2025 | 37,04 | 37,28 | 36,75 | 37,26 | 2,43% | - |
| 26.08.2025 | 36,14 | 36,38 | 34,81 | 36,38 | 0,65% | - |
| 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% | - |