40,265€
-0,31%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 39,58 | 40,78 | 39,48 | 40,26 | -0,33% | - |
| 08.04.2025 | 41,00 | 41,05 | 40,39 | 40,39 | 0,37% | 11,00 |
| 07.04.2025 | 39,01 | 40,24 | 39,01 | 40,24 | 3,15% | 12,00 |
| 04.04.2025 | 39,01 | 39,01 | 39,01 | 39,01 | -3,85% | 3,00 |
| 03.04.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -0,65% | 52,00 |
| 02.04.2025 | 40,53 | 40,88 | 40,30 | 40,84 | -3,51% | - |
| 01.04.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,01% | 1,00 |
| 31.03.2025 | 42,18 | 42,57 | 41,85 | 42,32 | -1,26% | - |
| 28.03.2025 | 43,17 | 43,18 | 42,44 | 42,86 | -0,43% | - |
| 27.03.2025 | 43,36 | 43,42 | 43,01 | 43,04 | -2,76% | - |
| 26.03.2025 | 44,03 | 44,26 | 44,03 | 44,26 | 1,11% | 125,00 |
| 25.03.2025 | 43,32 | 43,80 | 43,28 | 43,78 | 3,12% | - |
| 24.03.2025 | 43,27 | 43,27 | 42,45 | 42,45 | 0,83% | 2,00 |
| 21.03.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 1,15% | 32,00 |
| 20.03.2025 | 40,75 | 41,62 | 40,75 | 41,62 | 1,56% | 142,00 |
| 19.03.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -2,57% | 230,00 |
| 18.03.2025 | 41,32 | 42,06 | 41,32 | 42,06 | -2,37% | 78,00 |
| 17.03.2025 | 42,84 | 43,08 | 42,05 | 43,08 | 0,65% | 23,00 |
| 14.03.2025 | 43,31 | 43,31 | 42,80 | 42,80 | 0,15% | 300,00 |
| 13.03.2025 | 42,75 | 42,92 | 42,56 | 42,74 | -2,43% | - |
| 12.03.2025 | 43,34 | 43,80 | 43,34 | 43,80 | 6,78% | 230,00 |
| 11.03.2025 | 42,40 | 42,41 | 40,70 | 41,02 | -1,25% | - |
| 10.03.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -3,03% | 1,00 |
| 07.03.2025 | 43,40 | 43,67 | 42,84 | 42,84 | -5,83% | 105,00 |
| 06.03.2025 | 45,49 | 45,49 | 45,49 | 45,49 | -3,41% | 2,00 |
| 05.03.2025 | 47,22 | 47,25 | 46,59 | 47,10 | 2,20% | - |
| 04.03.2025 | 47,79 | 47,79 | 46,01 | 46,08 | -4,36% | 237,00 |
| 03.03.2025 | 49,22 | 49,24 | 48,18 | 48,18 | 3,35% | 66,00 |
| 28.02.2025 | 47,42 | 47,42 | 46,62 | 46,62 | -5,89% | 132,00 |
| 27.02.2025 | 49,54 | 49,54 | 49,54 | 49,54 | -2,52% | 3,00 |
| 26.02.2025 | 50,82 | 50,82 | 50,82 | 50,82 | 1,32% | 80,00 |
| 25.02.2025 | 49,76 | 50,16 | 49,76 | 50,16 | 3,13% | 646,00 |
| 24.02.2025 | 49,65 | 49,65 | 48,64 | 48,64 | -1,02% | 23,00 |
| 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% | - |