46,480€
3,57%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |