39,670€
0,13%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 39,72 | 40,06 | 39,67 | 39,68 | 0,15% | 2,00 |
| 14.07.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -0,06% | 77,00 |
| 11.07.2025 | 39,70 | 39,88 | 39,37 | 39,65 | -2,38% | - |
| 10.07.2025 | 40,61 | 40,61 | 40,61 | 40,61 | 1,17% | 76,00 |
| 09.07.2025 | 39,22 | 40,16 | 39,22 | 40,14 | -0,22% | 180,00 |
| 08.07.2025 | 40,92 | 40,92 | 40,09 | 40,23 | -4,19% | 296,00 |
| 07.07.2025 | 42,28 | 42,47 | 41,99 | 41,99 | 1,55% | 134,00 |
| 04.07.2025 | 41,35 | 41,35 | 41,35 | 41,35 | -0,77% | 110,00 |
| 03.07.2025 | 41,38 | 41,69 | 41,33 | 41,67 | -1,95% | - |
| 02.07.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,91% | 1.000,00 |
| 01.07.2025 | 43,12 | 43,12 | 42,89 | 42,89 | -3,02% | 101,00 |
| 30.06.2025 | 44,64 | 44,66 | 44,10 | 44,23 | -1,50% | - |
| 27.06.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,04% | 100,00 |
| 26.06.2025 | 44,75 | 44,91 | 43,91 | 44,88 | -1,21% | - |
| 25.06.2025 | 45,43 | 45,43 | 45,43 | 45,43 | 2,50% | 25,00 |
| 24.06.2025 | 44,54 | 44,54 | 44,32 | 44,32 | 0,32% | 118,00 |
| 23.06.2025 | 44,53 | 44,53 | 44,18 | 44,18 | 3,33% | 159,00 |
| 20.06.2025 | 43,02 | 43,23 | 42,73 | 42,76 | -0,69% | - |
| 19.06.2025 | 43,23 | 43,82 | 43,05 | 43,05 | -2,89% | - |
| 18.06.2025 | 44,03 | 44,33 | 44,03 | 44,33 | 1,67% | 127,00 |
| 17.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,11% | 2,00 |
| 16.06.2025 | 45,25 | 45,33 | 44,38 | 44,54 | -0,93% | 157,00 |
| 13.06.2025 | 44,90 | 45,27 | 44,90 | 44,96 | 0,04% | - |
| 12.06.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -3,25% | 25,00 |
| 11.06.2025 | 46,45 | 46,45 | 46,45 | 46,45 | -0,71% | 108,00 |
| 10.06.2025 | 46,92 | 46,92 | 45,98 | 46,78 | -2,30% | 10,00 |
| 09.06.2025 | 47,72 | 47,88 | 47,72 | 47,88 | 4,59% | 5,00 |
| 06.06.2025 | 45,78 | 45,78 | 45,78 | 45,78 | 2,01% | 67,00 |
| 05.06.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -2,60% | 8,00 |
| 04.06.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 2,63% | 67,00 |
| 03.06.2025 | 45,44 | 45,50 | 44,63 | 44,90 | -5,91% | 956,00 |
| 02.06.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 4,51% | 1,00 |
| 30.05.2025 | 46,12 | 46,13 | 45,66 | 45,66 | -0,44% | 180,00 |
| 29.05.2025 | 45,86 | 45,86 | 45,86 | 45,86 | 1,01% | 67,00 |
| 28.05.2025 | 45,39 | 45,43 | 45,39 | 45,40 | -3,59% | 160,00 |
| 27.05.2025 | 47,09 | 47,09 | 47,09 | 47,09 | 2,39% | 22,00 |
| 26.05.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -1,20% | 1,00 |
| 23.05.2025 | 46,83 | 46,83 | 45,55 | 46,55 | 1,11% | 28,00 |
| 22.05.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 2,91% | 75,00 |
| 21.05.2025 | 46,12 | 46,12 | 44,74 | 44,74 | -3,60% | 104,00 |
| 20.05.2025 | 46,41 | 46,41 | 46,41 | 46,41 | -1,26% | 11,00 |
| 19.05.2025 | 46,98 | 47,03 | 46,44 | 47,00 | 0,90% | - |
| 16.05.2025 | 45,73 | 46,58 | 45,73 | 46,58 | 0,37% | 42,00 |
| 15.05.2025 | 46,36 | 46,44 | 46,29 | 46,41 | 3,18% | 115,00 |
| 14.05.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -2,39% | 4,00 |
| 13.05.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 1,39% | 50,00 |
| 12.05.2025 | 44,18 | 45,45 | 44,18 | 45,45 | -8,99% | 109,00 |
| 09.05.2025 | 49,90 | 49,94 | 49,90 | 49,94 | -1,77% | 200,00 |
| 08.05.2025 | 50,28 | 50,84 | 50,28 | 50,84 | -0,24% | 60,00 |
| 07.05.2025 | 52,78 | 52,78 | 50,96 | 50,96 | -4,03% | 51,00 |
| 06.05.2025 | 52,22 | 53,10 | 52,22 | 53,10 | 0,68% | 89,00 |
| 05.05.2025 | 52,70 | 52,74 | 52,70 | 52,74 | 0,92% | 101,00 |
| 02.05.2025 | 52,96 | 52,96 | 52,00 | 52,26 | 4,19% | 54,00 |
| 30.04.2025 | 50,16 | 50,16 | 50,16 | 50,16 | 2,22% | 93,00 |
| 29.04.2025 | 49,07 | 49,07 | 49,07 | 49,07 | 0,35% | 60,00 |
| 28.04.2025 | 49,50 | 49,50 | 48,90 | 48,90 | -1,85% | 31,00 |
| 25.04.2025 | 50,22 | 50,22 | 49,82 | 49,82 | -2,31% | 104,00 |
| 24.04.2025 | 50,40 | 51,00 | 49,42 | 51,00 | -1,54% | 3.508,00 |
| 23.04.2025 | 51,32 | 51,80 | 51,10 | 51,80 | 0,47% | 235,00 |
| 22.04.2025 | 52,00 | 52,02 | 51,56 | 51,56 | 1,14% | 163,00 |
| 17.04.2025 | 43,14 | 53,00 | 43,14 | 50,98 | 22,75% | 2.571,00 |
| 16.04.2025 | 41,53 | 41,53 | 41,53 | 41,53 | 1,44% | 40,00 |
| 15.04.2025 | 40,76 | 41,39 | 40,49 | 40,94 | -0,13% | 40,00 |
| 14.04.2025 | 40,49 | 41,09 | 40,42 | 41,00 | 6,51% | - |
| 11.04.2025 | 39,00 | 39,00 | 37,79 | 38,49 | -4,06% | 110,00 |
| 10.04.2025 | 41,47 | 42,17 | 39,30 | 40,12 | -7,11% | - |
| 09.04.2025 | 39,58 | 43,23 | 39,25 | 43,19 | 6,93% | - |
| 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 |