40,470€
0,24%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 40,42 | 40,90 | 40,12 | 40,45 | 0,17% | - |
| 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 |
| 14.01.2025 | 41,46 | 42,14 | 41,46 | 41,84 | 1,00% | - |
| 13.01.2025 | 41,23 | 41,63 | 40,89 | 41,42 | 0,57% | 100,00 |
| 10.01.2025 | 42,14 | 42,14 | 41,01 | 41,19 | -3,38% | - |
| 09.01.2025 | 41,16 | 42,96 | 41,16 | 42,63 | 3,66% | - |
| 08.01.2025 | 41,83 | 41,83 | 40,15 | 41,12 | -1,59% | - |
| 07.01.2025 | 41,97 | 44,61 | 41,61 | 41,79 | -0,35% | - |
| 06.01.2025 | 43,01 | 43,01 | 41,50 | 41,93 | -2,42% | - |
| 03.01.2025 | 42,82 | 43,30 | 42,71 | 42,97 | 0,44% | - |
| 02.01.2025 | 42,14 | 43,17 | 42,01 | 42,78 | 1,06% | - |
| 30.12.2024 | 43,11 | 43,66 | 41,10 | 42,33 | -1,74% | 2,00 |
| 27.12.2024 | 43,23 | 43,24 | 43,02 | 43,08 | 2,34% | - |
| 23.12.2024 | 40,92 | 42,31 | 40,92 | 42,10 | 2,98% | - |
| 20.12.2024 | 40,67 | 41,36 | 39,15 | 40,88 | 0,52% | 200,00 |
| 19.12.2024 | 42,33 | 42,33 | 38,04 | 40,67 | -3,92% | - |
| 18.12.2024 | 42,77 | 42,77 | 41,31 | 42,33 | -1,04% | - |
| 17.12.2024 | 41,83 | 44,13 | 41,83 | 42,77 | 2,26% | - |
| 16.12.2024 | 40,93 | 42,45 | 40,93 | 41,83 | 2,20% | - |
| 13.12.2024 | 42,38 | 42,38 | 39,27 | 40,93 | -3,42% | - |
| 12.12.2024 | 42,61 | 42,61 | 41,55 | 42,38 | -0,54% | - |
| 11.12.2024 | 42,04 | 42,74 | 41,82 | 42,61 | 1,36% | - |
| 10.12.2024 | 42,72 | 42,72 | 40,83 | 42,04 | -1,58% | - |
| 09.12.2024 | 42,52 | 43,25 | 42,52 | 42,71 | 0,45% | - |
| 06.12.2024 | 42,23 | 42,55 | 40,81 | 42,52 | 0,69% | 100,00 |
| 05.12.2024 | 42,59 | 44,09 | 41,97 | 42,23 | -0,85% | - |
| 04.12.2024 | 43,12 | 43,12 | 42,43 | 42,59 | -1,22% | - |
| 03.12.2024 | 41,32 | 43,25 | 40,03 | 43,12 | 2,42% | 2,00 |
| 02.12.2024 | 41,71 | 42,23 | 41,48 | 42,10 | 0,92% | - |
| 29.11.2024 | 41,32 | 41,79 | 40,39 | 41,71 | 0,94% | - |
| 28.11.2024 | 40,88 | 42,30 | 40,88 | 41,32 | 1,09% | - |
| 27.11.2024 | 39,36 | 41,54 | 39,36 | 40,88 | 3,86% | - |
| 26.11.2024 | 40,46 | 40,46 | 39,15 | 39,36 | -2,73% | 2,00 |
| 25.11.2024 | 38,84 | 41,28 | 38,84 | 40,46 | 4,17% | - |
| 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% | - |