40,290€
-6,17%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |