46,070€
0,81%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 45,76 | 46,20 | 45,66 | 45,92 | 0,48% | 5,00 |
| 17.11.2025 | 45,95 | 47,27 | 45,55 | 45,70 | 0,24% | 2.733,00 |
| 14.11.2025 | 45,10 | 46,20 | 44,64 | 45,59 | 3,57% | 270,00 |
| 13.11.2025 | 45,13 | 45,15 | 43,96 | 44,02 | 0,30% | - |
| 12.11.2025 | 43,46 | 43,89 | 43,46 | 43,89 | 4,77% | 229,00 |
| 11.11.2025 | 41,89 | 41,89 | 41,89 | 41,89 | 4,26% | 5,00 |
| 10.11.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -2,00% | 1,00 |
| 07.11.2025 | 42,05 | 42,05 | 40,92 | 41,00 | 7,56% | 632,00 |
| 06.11.2025 | 39,32 | 39,36 | 38,10 | 38,12 | -3,05% | - |
| 05.11.2025 | 40,24 | 40,24 | 39,32 | 39,32 | 1,44% | 180,00 |
| 04.11.2025 | 38,74 | 38,76 | 38,74 | 38,76 | -3,00% | 272,00 |
| 03.11.2025 | 39,90 | 39,96 | 39,17 | 39,96 | 1,11% | 3,00 |
| 31.10.2025 | 39,08 | 40,06 | 39,08 | 39,52 | 3,70% | 141,00 |
| 30.10.2025 | 38,11 | 38,11 | 38,11 | 38,11 | -4,73% | 169,00 |
| 29.10.2025 | 38,77 | 40,00 | 38,11 | 40,00 | 3,57% | 393,00 |
| 28.10.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 1,50% | 25,00 |
| 27.10.2025 | 38,48 | 38,48 | 38,05 | 38,05 | -7,20% | 21,00 |
| 24.10.2025 | 38,55 | 41,00 | 38,55 | 41,00 | 1,31% | 409,00 |
| 23.10.2025 | 40,50 | 40,50 | 40,47 | 40,47 | -0,10% | 8,00 |
| 22.10.2025 | 40,51 | 40,51 | 40,51 | 40,51 | -0,42% | 254,00 |
| 21.10.2025 | 40,68 | 40,68 | 40,68 | 40,68 | 1,42% | 78,00 |
| 20.10.2025 | 40,80 | 40,80 | 40,11 | 40,11 | 1,96% | 34,00 |
| 17.10.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -1,11% | 100,00 |
| 16.10.2025 | 40,06 | 40,17 | 39,33 | 39,78 | 0,40% | - |
| 15.10.2025 | 40,24 | 40,50 | 39,62 | 39,62 | -0,46% | 23,00 |
| 14.10.2025 | 39,80 | 39,93 | 39,63 | 39,81 | -5,41% | - |
| 10.10.2025 | 42,11 | 42,11 | 42,08 | 42,08 | -0,12% | 362,00 |
| 09.10.2025 | 40,97 | 42,13 | 40,97 | 42,13 | 3,12% | 362,00 |
| 08.10.2025 | 40,67 | 40,96 | 40,54 | 40,86 | 1,08% | - |
| 07.10.2025 | 41,45 | 41,58 | 40,42 | 40,42 | -6,20% | 50,00 |
| 06.10.2025 | 41,00 | 43,99 | 41,00 | 43,09 | 5,28% | 1.257,00 |
| 03.10.2025 | 40,00 | 40,93 | 40,00 | 40,93 | 4,44% | 30,00 |
| 02.10.2025 | 39,19 | 39,19 | 39,19 | 39,19 | 0,93% | 185,00 |
| 01.10.2025 | 38,92 | 38,92 | 38,83 | 38,83 | 4,92% | 31,00 |
| 30.09.2025 | 37,00 | 37,34 | 36,69 | 37,01 | 1,18% | - |
| 29.09.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 2,41% | 22,00 |
| 26.09.2025 | 36,02 | 36,02 | 34,96 | 35,72 | -3,85% | 504,00 |
| 25.09.2025 | 37,92 | 37,92 | 37,15 | 37,15 | -3,48% | 119,00 |
| 24.09.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 0,08% | 1,00 |
| 23.09.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 1,18% | 8,00 |
| 22.09.2025 | 38,94 | 38,94 | 37,96 | 38,01 | -4,62% | 951,00 |
| 19.09.2025 | 38,89 | 39,85 | 38,89 | 39,85 | 0,43% | 149,00 |
| 18.09.2025 | 38,61 | 39,68 | 38,61 | 39,68 | 2,37% | 166,00 |
| 17.09.2025 | 38,61 | 38,85 | 38,61 | 38,76 | 0,68% | - |
| 16.09.2025 | 39,27 | 39,27 | 38,50 | 38,50 | 0,50% | 51,00 |
| 15.09.2025 | 38,95 | 38,95 | 38,31 | 38,31 | -1,42% | 4,00 |
| 12.09.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 0,43% | 1,00 |
| 11.09.2025 | 38,53 | 38,70 | 38,15 | 38,70 | -0,13% | - |
| 10.09.2025 | 38,67 | 38,96 | 37,35 | 38,75 | -0,54% | 344,00 |
| 09.09.2025 | 39,05 | 39,17 | 38,80 | 38,96 | 0,78% | - |
| 08.09.2025 | 38,51 | 38,78 | 38,13 | 38,66 | -0,63% | 15,00 |
| 05.09.2025 | 38,67 | 38,90 | 38,67 | 38,90 | 1,43% | 66,00 |
| 04.09.2025 | 38,02 | 38,36 | 37,72 | 38,35 | 2,93% | - |
| 03.09.2025 | 37,77 | 37,83 | 37,26 | 37,26 | 1,06% | 45,00 |
| 02.09.2025 | 36,87 | 36,87 | 36,87 | 36,87 | -3,53% | 10,00 |
| 01.09.2025 | 38,19 | 38,22 | 38,19 | 38,22 | 0,63% | 118,00 |
| 29.08.2025 | 37,98 | 37,98 | 37,98 | 37,98 | -0,91% | 80,00 |
| 28.08.2025 | 38,33 | 38,33 | 38,33 | 38,33 | 2,30% | 70,00 |
| 27.08.2025 | 36,92 | 37,47 | 36,82 | 37,47 | 5,02% | 293,00 |
| 26.08.2025 | 34,53 | 35,68 | 34,53 | 35,68 | 0,00% | 291,00 |
| 25.08.2025 | 35,57 | 36,30 | 35,57 | 35,68 | -1,92% | 244,00 |
| 22.08.2025 | 36,29 | 36,39 | 36,00 | 36,38 | -2,07% | 328,00 |
| 21.08.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -0,32% | 419,00 |
| 20.08.2025 | 37,42 | 37,59 | 37,17 | 37,27 | -1,64% | - |
| 19.08.2025 | 37,95 | 38,14 | 37,82 | 37,89 | 2,79% | - |
| 18.08.2025 | 36,66 | 36,86 | 35,89 | 36,86 | 2,33% | 165,00 |
| 15.08.2025 | 36,71 | 36,83 | 36,02 | 36,02 | -0,30% | 372,00 |
| 14.08.2025 | 36,16 | 36,16 | 35,44 | 36,13 | 0,56% | 110,00 |
| 13.08.2025 | 36,56 | 36,56 | 35,93 | 35,93 | 1,76% | 208,00 |
| 12.08.2025 | 36,36 | 36,36 | 35,31 | 35,31 | -0,56% | 367,00 |
| 11.08.2025 | 35,81 | 36,23 | 35,51 | 35,51 | 0,03% | 444,00 |
| 08.08.2025 | 35,68 | 35,68 | 35,49 | 35,50 | 5,97% | 185,00 |
| 07.08.2025 | 43,43 | 43,43 | 33,50 | 33,50 | -22,56% | 2.840,00 |
| 06.08.2025 | 43,47 | 43,53 | 43,05 | 43,26 | -0,94% | - |
| 05.08.2025 | 43,67 | 43,67 | 43,67 | 43,67 | 2,54% | 24,00 |
| 04.08.2025 | 42,59 | 42,59 | 42,59 | 42,59 | -0,70% | 80,00 |
| 01.08.2025 | 42,95 | 43,09 | 41,88 | 42,89 | 2,12% | 278,00 |
| 31.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -4,09% | 3,00 |
| 30.07.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 0,92% | 115,00 |
| 29.07.2025 | 43,46 | 43,46 | 42,52 | 43,39 | 2,43% | 220,00 |
| 28.07.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -0,12% | 2,00 |
| 25.07.2025 | 42,50 | 42,50 | 42,41 | 42,41 | 1,92% | 188,00 |
| 24.07.2025 | 42,49 | 42,49 | 41,35 | 41,61 | -1,37% | 852,00 |
| 23.07.2025 | 41,62 | 43,10 | 40,88 | 42,19 | 7,33% | 1.496,00 |
| 22.07.2025 | 39,31 | 39,31 | 39,31 | 39,31 | -3,03% | 142,00 |
| 21.07.2025 | 40,49 | 40,62 | 40,49 | 40,54 | -0,76% | - |
| 18.07.2025 | 40,84 | 40,85 | 40,84 | 40,85 | 1,04% | 37,00 |
| 17.07.2025 | 39,66 | 40,43 | 39,66 | 40,43 | 1,10% | 144,00 |
| 16.07.2025 | 39,51 | 39,99 | 39,50 | 39,99 | -0,02% | 132,00 |
| 15.07.2025 | 40,06 | 40,12 | 40,00 | 40,00 | 0,96% | 284,00 |
| 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 |