49,545€
3,50%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 49,31 | 49,34 | 49,29 | 49,34 | 3,06% | - |
| 06.02.2026 | 46,25 | 47,87 | 46,00 | 47,87 | -2,21% | 902,00 |
| 05.02.2026 | 49,04 | 49,04 | 48,95 | 48,95 | 3,82% | 104,00 |
| 04.02.2026 | 47,96 | 48,39 | 47,15 | 47,15 | -1,44% | 1.382,00 |
| 03.02.2026 | 47,84 | 47,84 | 47,84 | 47,84 | 0,21% | 100,00 |
| 02.02.2026 | 48,47 | 48,81 | 47,74 | 47,74 | -0,31% | 53,00 |
| 30.01.2026 | 47,27 | 47,89 | 47,27 | 47,89 | 0,97% | 103,00 |
| 29.01.2026 | 44,74 | 49,00 | 44,00 | 47,43 | 4,24% | 1.476,00 |
| 28.01.2026 | 45,62 | 45,68 | 45,50 | 45,50 | -3,03% | 1.023,00 |
| 27.01.2026 | 47,05 | 47,21 | 46,72 | 46,92 | -1,55% | - |
| 26.01.2026 | 46,99 | 47,66 | 46,99 | 47,66 | 3,09% | 192,00 |
| 23.01.2026 | 47,05 | 47,05 | 46,23 | 46,23 | 2,73% | 156,00 |
| 22.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,47% | 50,00 |
| 21.01.2026 | 44,97 | 44,97 | 44,14 | 44,35 | -0,05% | 116,00 |
| 20.01.2026 | 43,72 | 44,37 | 43,72 | 44,37 | -0,72% | 76,00 |
| 19.01.2026 | 44,61 | 44,69 | 44,61 | 44,69 | 2,95% | 227,00 |
| 16.01.2026 | 45,18 | 45,18 | 43,41 | 43,41 | -6,56% | 282,00 |
| 15.01.2026 | 47,18 | 47,31 | 46,39 | 46,46 | 2,33% | 267,00 |
| 14.01.2026 | 46,38 | 46,38 | 45,40 | 45,40 | -0,74% | 52,00 |
| 13.01.2026 | 46,43 | 46,43 | 45,74 | 45,74 | -1,87% | 55,00 |
| 12.01.2026 | 46,61 | 46,61 | 46,61 | 46,61 | 0,22% | 25,00 |
| 09.01.2026 | 46,51 | 46,51 | 46,51 | 46,51 | -1,79% | 20,00 |
| 08.01.2026 | 47,36 | 47,36 | 47,36 | 47,36 | 4,18% | 15,00 |
| 07.01.2026 | 46,39 | 46,39 | 45,46 | 45,46 | 0,33% | 2,00 |
| 06.01.2026 | 44,55 | 45,31 | 44,55 | 45,31 | -3,72% | 121,00 |
| 05.01.2026 | 45,92 | 47,06 | 45,92 | 47,06 | 3,45% | 56,00 |
| 02.01.2026 | 45,45 | 45,51 | 44,60 | 45,49 | 0,33% | 124,00 |
| 30.12.2025 | 45,33 | 45,34 | 45,33 | 45,34 | -0,33% | 71,00 |
| 29.12.2025 | 44,56 | 45,49 | 44,56 | 45,49 | 1,07% | 64,00 |
| 23.12.2025 | 44,90 | 45,82 | 44,90 | 45,01 | 1,47% | 57,00 |
| 22.12.2025 | 44,40 | 45,18 | 43,76 | 44,36 | 0,05% | 569,00 |
| 19.12.2025 | 45,85 | 46,04 | 44,34 | 44,34 | -1,09% | 130,00 |
| 18.12.2025 | 44,83 | 44,83 | 44,83 | 44,83 | 0,63% | 35,00 |
| 17.12.2025 | 44,55 | 44,55 | 44,55 | 44,55 | -1,42% | 22,00 |
| 16.12.2025 | 45,19 | 45,19 | 45,19 | 45,19 | -3,40% | 76,00 |
| 15.12.2025 | 47,23 | 47,23 | 46,12 | 46,78 | -0,78% | 243,00 |
| 12.12.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 2,21% | 10,00 |
| 11.12.2025 | 45,66 | 46,37 | 45,66 | 46,13 | 4,34% | 118,00 |
| 10.12.2025 | 45,15 | 45,15 | 44,21 | 44,21 | -1,86% | 10,00 |
| 09.12.2025 | 45,18 | 45,19 | 45,05 | 45,05 | -1,29% | - |
| 08.12.2025 | 45,64 | 45,64 | 45,64 | 45,64 | -1,15% | 1,00 |
| 05.12.2025 | 44,78 | 46,17 | 44,78 | 46,17 | 1,56% | 442,00 |
| 04.12.2025 | 46,37 | 46,37 | 45,41 | 45,46 | 3,15% | - |
| 03.12.2025 | 44,55 | 45,02 | 44,07 | 44,07 | -2,41% | 303,00 |
| 02.12.2025 | 45,52 | 45,52 | 44,21 | 45,16 | 3,55% | 408,00 |
| 01.12.2025 | 45,11 | 45,11 | 43,00 | 43,61 | -5,83% | 2.874,00 |
| 28.11.2025 | 46,21 | 46,50 | 46,19 | 46,31 | 0,24% | - |
| 27.11.2025 | 47,00 | 47,00 | 45,80 | 46,20 | -3,67% | 359,00 |
| 26.11.2025 | 47,51 | 47,99 | 47,33 | 47,96 | 3,99% | - |
| 25.11.2025 | 45,92 | 46,12 | 45,92 | 46,12 | 2,38% | 110,00 |
| 24.11.2025 | 46,03 | 46,03 | 45,05 | 45,05 | -2,07% | 8,00 |
| 21.11.2025 | 45,86 | 46,00 | 45,00 | 46,00 | -0,37% | 454,00 |
| 20.11.2025 | 45,99 | 46,17 | 45,99 | 46,17 | -0,71% | 389,00 |
| 19.11.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 1,84% | 10,00 |
| 18.11.2025 | 45,66 | 45,66 | 45,66 | 45,66 | -0,09% | 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 |