49,290€
7,15%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 6,83% | 46,00 |
| 20.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,34% | 200,00 |
| 19.02.2025 | 46,34 | 46,34 | 45,39 | 45,39 | -1,48% | 201,00 |
| 18.02.2025 | 46,07 | 46,07 | 46,07 | 46,07 | -1,81% | 1,00 |
| 17.02.2025 | 46,78 | 46,92 | 45,90 | 46,92 | 3,74% | 35,00 |
| 14.02.2025 | 45,35 | 45,35 | 45,12 | 45,23 | 0,71% | - |
| 13.02.2025 | 45,00 | 45,00 | 44,91 | 44,91 | 2,53% | 53,00 |
| 12.02.2025 | 43,48 | 43,80 | 42,88 | 43,80 | -1,35% | 408,00 |
| 11.02.2025 | 44,50 | 44,50 | 44,40 | 44,40 | -0,98% | 488,00 |
| 10.02.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 1,08% | 5,00 |
| 07.02.2025 | 43,49 | 44,36 | 43,49 | 44,36 | 3,37% | 276,00 |
| 06.02.2025 | 42,61 | 43,01 | 42,59 | 42,92 | 3,61% | - |
| 05.02.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 1,20% | 45,00 |
| 04.02.2025 | 40,93 | 40,93 | 40,93 | 40,93 | -4,21% | 1,00 |
| 03.02.2025 | 42,48 | 42,73 | 42,48 | 42,73 | 3,44% | 254,00 |
| 31.01.2025 | 41,31 | 41,31 | 41,31 | 41,31 | -2,79% | 50,00 |
| 30.01.2025 | 39,54 | 43,01 | 39,45 | 42,50 | 7,65% | - |
| 29.01.2025 | 39,40 | 39,58 | 39,38 | 39,48 | -0,62% | - |
| 28.01.2025 | 39,72 | 39,72 | 39,72 | 39,72 | 0,28% | 126,00 |
| 27.01.2025 | 39,61 | 39,61 | 39,61 | 39,61 | 0,15% | 40,00 |
| 24.01.2025 | 39,55 | 39,55 | 39,55 | 39,55 | -0,45% | 125,00 |
| 23.01.2025 | 40,16 | 40,16 | 39,36 | 39,73 | 0,15% | 125,00 |
| 22.01.2025 | 39,66 | 39,67 | 39,66 | 39,67 | -1,23% | 43,00 |
| 21.01.2025 | 40,37 | 40,38 | 40,13 | 40,17 | -1,44% | - |
| 20.01.2025 | 41,51 | 41,55 | 40,70 | 40,75 | -0,61% | - |
| 17.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,61% | 125,00 |
| 16.01.2025 | 40,69 | 40,75 | 40,69 | 40,75 | -3,21% | 11,00 |
| 15.01.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,62% | 19,00 |
| 14.01.2025 | 42,01 | 42,04 | 41,84 | 41,84 | -0,38% | - |
| 13.01.2025 | 42,06 | 42,12 | 41,47 | 42,00 | 0,71% | - |
| 10.01.2025 | 41,43 | 41,85 | 41,35 | 41,71 | -1,34% | - |
| 09.01.2025 | 42,27 | 42,27 | 42,27 | 42,27 | 3,86% | 105,00 |
| 08.01.2025 | 41,48 | 41,58 | 40,70 | 40,70 | -3,53% | 43,00 |
| 07.01.2025 | 42,21 | 42,21 | 42,19 | 42,19 | -0,02% | 3,00 |
| 06.01.2025 | 41,47 | 42,20 | 41,47 | 42,20 | -0,19% | 15,00 |
| 03.01.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -0,24% | 2,00 |
| 02.01.2025 | 41,99 | 42,67 | 41,99 | 42,38 | 0,76% | 2.834,00 |
| 30.12.2024 | 42,84 | 42,84 | 42,06 | 42,06 | -1,64% | 16,00 |
| 27.12.2024 | 42,85 | 43,66 | 42,76 | 42,76 | 1,06% | 111,00 |
| 23.12.2024 | 42,64 | 42,64 | 41,50 | 42,31 | 3,61% | 11,00 |
| 20.12.2024 | 40,88 | 40,96 | 40,80 | 40,84 | 0,80% | - |
| 19.12.2024 | 40,42 | 40,51 | 40,42 | 40,51 | -3,13% | 370,00 |
| 18.12.2024 | 42,25 | 42,25 | 41,82 | 41,82 | -2,47% | 30,00 |
| 17.12.2024 | 42,83 | 42,92 | 42,83 | 42,88 | 1,35% | 154,00 |
| 16.12.2024 | 42,37 | 42,37 | 42,31 | 42,31 | 2,37% | 3,00 |
| 13.12.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -1,57% | 2,00 |
| 12.12.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -0,14% | 100,00 |
| 11.12.2024 | 42,71 | 42,77 | 42,05 | 42,05 | -1,06% | 220,00 |
| 10.12.2024 | 41,65 | 42,50 | 41,65 | 42,50 | -1,46% | 21,00 |
| 09.12.2024 | 43,27 | 43,27 | 43,13 | 43,13 | 1,83% | 3,00 |
| 06.12.2024 | 42,36 | 42,45 | 41,91 | 42,36 | 1,06% | - |
| 05.12.2024 | 42,74 | 42,74 | 41,91 | 41,91 | -0,95% | 156,00 |
| 04.12.2024 | 42,29 | 42,31 | 42,29 | 42,31 | -1,86% | 185,00 |
| 03.12.2024 | 43,02 | 43,35 | 42,86 | 43,11 | 1,70% | - |
| 02.12.2024 | 42,22 | 42,39 | 42,22 | 42,39 | 1,81% | 3,00 |
| 29.11.2024 | 41,55 | 41,71 | 41,50 | 41,64 | -0,37% | - |
| 28.11.2024 | 41,79 | 41,79 | 41,79 | 41,79 | 2,65% | 80,00 |
| 27.11.2024 | 40,79 | 40,79 | 40,71 | 40,71 | 4,20% | 144,00 |
| 26.11.2024 | 39,07 | 39,07 | 39,07 | 39,07 | -1,83% | 6,00 |
| 25.11.2024 | 39,61 | 40,61 | 39,61 | 39,80 | 3,11% | 942,00 |
| 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% | - |