38,590€
-1,29%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -1,27% | 208,00 |
| 21.11.2024 | 38,94 | 39,12 | 38,92 | 39,10 | 0,63% | - |
| 20.11.2024 | 38,77 | 38,93 | 38,72 | 38,85 | -1,27% | - |
| 19.11.2024 | 39,11 | 39,40 | 39,11 | 39,35 | -2,60% | 105,00 |
| 18.11.2024 | 38,62 | 42,00 | 38,62 | 40,40 | -8,29% | 651,00 |
| 15.11.2024 | 43,91 | 44,05 | 43,03 | 44,05 | 1,69% | 26,00 |
| 14.11.2024 | 43,30 | 43,47 | 43,17 | 43,32 | -0,18% | - |
| 13.11.2024 | 43,33 | 43,57 | 43,11 | 43,40 | -1,83% | - |
| 12.11.2024 | 44,70 | 44,73 | 44,21 | 44,21 | -2,15% | - |
| 11.11.2024 | 45,08 | 45,19 | 45,07 | 45,18 | 2,92% | - |
| 08.11.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 2,24% | 100,00 |
| 07.11.2024 | 42,91 | 42,94 | 42,91 | 42,94 | -3,04% | 3,00 |
| 06.11.2024 | 43,78 | 44,35 | 43,57 | 44,29 | 6,17% | - |
| 05.11.2024 | 41,71 | 41,71 | 41,71 | 41,71 | -4,09% | 2,00 |
| 04.11.2024 | 43,26 | 43,49 | 43,26 | 43,49 | -0,02% | 101,00 |
| 01.11.2024 | 43,29 | 43,50 | 43,29 | 43,50 | -0,50% | 63,00 |
| 31.10.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 0,16% | 48,00 |
| 30.10.2024 | 44,20 | 44,20 | 43,65 | 43,65 | -3,43% | 38,00 |
| 29.10.2024 | 46,32 | 46,99 | 45,20 | 45,20 | -3,21% | 549,00 |
| 28.10.2024 | 46,54 | 47,63 | 46,54 | 46,70 | 9,19% | 2.110,00 |
| 25.10.2024 | 41,29 | 42,78 | 41,29 | 42,77 | 1,51% | 896,00 |
| 24.10.2024 | 42,24 | 42,31 | 41,97 | 42,14 | 2,37% | - |
| 23.10.2024 | 42,04 | 42,04 | 41,16 | 41,16 | -2,26% | 2,00 |
| 22.10.2024 | 42,14 | 42,28 | 41,89 | 42,11 | -0,71% | - |
| 21.10.2024 | 42,79 | 42,79 | 41,50 | 42,41 | -2,80% | 835,00 |
| 18.10.2024 | 43,20 | 43,63 | 43,20 | 43,63 | 0,75% | 210,00 |
| 17.10.2024 | 43,43 | 44,01 | 43,28 | 43,31 | -2,33% | - |
| 16.10.2024 | 44,07 | 44,37 | 43,80 | 44,34 | -2,93% | - |
| 15.10.2024 | 45,99 | 45,99 | 45,52 | 45,68 | 2,63% | 1.012,00 |
| 14.10.2024 | 44,51 | 44,51 | 44,51 | 44,51 | 1,68% | 80,00 |
| 11.10.2024 | 43,62 | 43,85 | 43,35 | 43,78 | 2,04% | - |
| 10.10.2024 | 42,74 | 43,31 | 42,32 | 42,90 | 1,08% | - |
| 09.10.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -1,96% | 25,00 |
| 08.10.2024 | 41,93 | 43,31 | 41,93 | 43,29 | 1,79% | 184,00 |
| 07.10.2024 | 42,77 | 42,77 | 42,45 | 42,53 | -0,47% | 63,00 |
| 04.10.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -0,63% | 8,00 |
| 03.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,02% | 34,00 |
| 02.10.2024 | 43,57 | 43,57 | 43,01 | 43,01 | -0,58% | 149,00 |
| 01.10.2024 | 44,70 | 44,70 | 43,26 | 43,26 | -0,72% | 46,00 |
| 30.09.2024 | 43,70 | 43,92 | 43,39 | 43,58 | -0,94% | - |
| 27.09.2024 | 45,00 | 45,00 | 43,13 | 43,99 | -1,86% | 729,00 |
| 26.09.2024 | 44,08 | 44,88 | 44,08 | 44,83 | 3,15% | - |
| 25.09.2024 | 43,58 | 43,70 | 43,29 | 43,46 | -1,06% | - |
| 24.09.2024 | 43,83 | 43,92 | 43,83 | 43,92 | 1,78% | 341,00 |
| 23.09.2024 | 43,22 | 43,22 | 42,68 | 43,15 | 2,20% | 119,00 |
| 20.09.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -1,08% | 10,00 |
| 19.09.2024 | 42,36 | 42,69 | 42,36 | 42,68 | 0,42% | 218,00 |
| 18.09.2024 | 42,31 | 42,67 | 41,80 | 42,50 | -1,73% | 4.330,00 |
| 17.09.2024 | 44,54 | 44,75 | 43,25 | 43,25 | -0,23% | 282,00 |
| 16.09.2024 | 43,65 | 43,65 | 43,35 | 43,35 | 1,69% | 3,00 |
| 13.09.2024 | 42,63 | 42,63 | 42,63 | 42,63 | -2,74% | 23,00 |
| 12.09.2024 | 43,03 | 44,53 | 43,03 | 43,83 | 5,61% | 508,00 |
| 11.09.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,22% | 200,00 |
| 10.09.2024 | 41,32 | 42,36 | 41,32 | 41,59 | 1,44% | 706,00 |
| 09.09.2024 | 40,87 | 41,97 | 40,72 | 41,00 | 0,54% | 4.633,00 |
| 06.09.2024 | 41,59 | 41,69 | 40,43 | 40,78 | -1,09% | - |
| 05.09.2024 | 41,26 | 41,26 | 41,23 | 41,23 | -4,16% | 41,00 |
| 04.09.2024 | 42,70 | 43,61 | 42,70 | 43,02 | -1,80% | 227,00 |
| 03.09.2024 | 43,81 | 43,81 | 43,81 | 43,81 | 2,84% | 113,00 |
| 02.09.2024 | 42,31 | 42,80 | 42,20 | 42,60 | -8,60% | 1.309,00 |
| 30.08.2024 | 45,58 | 46,61 | 45,58 | 46,61 | -0,34% | 61,00 |
| 29.08.2024 | 45,61 | 46,77 | 45,61 | 46,77 | 1,87% | 104,00 |
| 28.08.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 1,12% | 50,00 |
| 27.08.2024 | 45,39 | 45,40 | 45,39 | 45,40 | 3,41% | 227,00 |
| 26.08.2024 | 44,01 | 44,29 | 43,78 | 43,91 | 0,08% | - |
| 23.08.2024 | 44,80 | 44,85 | 43,87 | 43,87 | 0,16% | 40,00 |
| 22.08.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 3,47% | 1.413,00 |
| 21.08.2024 | 42,33 | 42,51 | 42,06 | 42,33 | 0,40% | - |
| 20.08.2024 | 42,19 | 43,80 | 42,16 | 42,16 | 0,38% | 8.468,00 |
| 19.08.2024 | 42,01 | 42,01 | 42,00 | 42,00 | -0,26% | 83,00 |
| 16.08.2024 | 40,72 | 42,11 | 40,72 | 42,11 | 4,10% | 1.003,00 |
| 15.08.2024 | 40,19 | 40,60 | 40,19 | 40,45 | 2,64% | 4.476,00 |
| 14.08.2024 | 39,41 | 39,41 | 39,41 | 39,41 | 1,21% | 120,00 |
| 13.08.2024 | 38,65 | 38,98 | 38,36 | 38,94 | 2,80% | - |
| 12.08.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,29% | 100,00 |
| 09.08.2024 | 37,87 | 38,06 | 37,00 | 37,99 | 2,84% | 470,00 |
| 08.08.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -2,22% | 1,00 |
| 07.08.2024 | 38,77 | 39,69 | 37,78 | 37,78 | 0,56% | 1.339,00 |
| 06.08.2024 | 38,25 | 38,25 | 37,50 | 37,57 | -2,42% | 230,00 |
| 05.08.2024 | 38,43 | 38,86 | 38,11 | 38,50 | -1,28% | 1.562,00 |
| 02.08.2024 | 39,29 | 39,70 | 37,90 | 39,00 | -2,13% | 806,00 |
| 01.08.2024 | 39,39 | 40,16 | 39,39 | 39,85 | -0,90% | 16,00 |
| 31.07.2024 | 39,47 | 40,21 | 38,60 | 40,21 | 3,87% | 1.453,00 |
| 30.07.2024 | 38,33 | 38,71 | 38,31 | 38,71 | 2,82% | 681,00 |
| 29.07.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,72% | 1,00 |
| 26.07.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,67% | 20,00 |
| 25.07.2024 | 36,47 | 37,13 | 36,15 | 37,13 | 0,57% | 352,00 |
| 24.07.2024 | 36,29 | 36,92 | 36,29 | 36,92 | 3,45% | 19,00 |
| 23.07.2024 | 35,68 | 35,69 | 35,68 | 35,69 | 1,93% | 3,00 |
| 22.07.2024 | 34,71 | 35,02 | 34,66 | 35,02 | 2,53% | - |
| 19.07.2024 | 34,43 | 34,49 | 34,12 | 34,15 | -1,91% | - |
| 18.07.2024 | 35,06 | 35,21 | 34,64 | 34,82 | -0,07% | - |
| 17.07.2024 | 35,00 | 35,00 | 34,84 | 34,84 | -1,67% | 96,00 |
| 16.07.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -3,91% | 56,00 |
| 15.07.2024 | 36,91 | 36,91 | 36,87 | 36,87 | 0,27% | 3,00 |
| 12.07.2024 | 36,77 | 36,77 | 36,77 | 36,77 | 1,80% | 42,00 |
| 11.07.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -2,46% | 5,00 |
| 10.07.2024 | 36,31 | 37,03 | 36,31 | 37,03 | 2,86% | 280,00 |
| 09.07.2024 | 35,25 | 36,01 | 35,25 | 36,00 | 1,84% | 305,00 |
| 08.07.2024 | 35,79 | 35,79 | 35,35 | 35,35 | 0,00% | 24,00 |