9,057€
1,22%
Echtzeit-Aktienkurs Astellas Pharma Inc.
Bid:
Ask:
Aktienkurse zur Astellas Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,03 | 9,06 | 9,01 | 9,06 | 1,22% | - |
| 18.04.2024 | 9,06 | 9,06 | 8,88 | 8,95 | -0,84% | 542,00 |
| 17.04.2024 | 8,90 | 9,02 | 8,90 | 9,02 | 1,42% | 1.725,00 |
| 16.04.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 2,32% | 200,00 |
| 15.04.2024 | 8,92 | 8,92 | 8,70 | 8,70 | -5,11% | 13.049,00 |
| 12.04.2024 | 9,55 | 9,60 | 8,45 | 9,16 | -5,86% | 12.349,00 |
| 11.04.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 1,91% | 2,00 |
| 10.04.2024 | 9,60 | 9,67 | 9,55 | 9,55 | -0,52% | 1.380,00 |
| 09.04.2024 | 9,58 | 9,76 | 9,58 | 9,60 | -2,24% | 2.274,00 |
| 08.04.2024 | 9,82 | 9,84 | 9,80 | 9,82 | 0,29% | 488,00 |
| 04.04.2024 | 9,86 | 9,89 | 9,79 | 9,79 | -2,04% | 785,00 |
| 03.04.2024 | 9,95 | 10,00 | 9,87 | 10,00 | 0,87% | 345,00 |
| 02.04.2024 | 10,24 | 10,25 | 9,91 | 9,91 | 0,30% | 2.370,00 |
| 28.03.2024 | 9,85 | 9,88 | 9,85 | 9,88 | -5,71% | 101,00 |
| 27.03.2024 | 10,21 | 10,50 | 10,21 | 10,48 | 1,21% | 501,00 |
| 26.03.2024 | 10,30 | 10,36 | 10,30 | 10,36 | 1,57% | 440,00 |
| 25.03.2024 | 10,19 | 10,20 | 10,19 | 10,20 | -0,97% | 18,00 |
| 22.03.2024 | 10,32 | 10,32 | 10,30 | 10,30 | 0,24% | 380,00 |
| 21.03.2024 | 10,26 | 10,27 | 10,26 | 10,27 | 1,78% | 670,00 |
| 20.03.2024 | 10,09 | 10,15 | 10,09 | 10,09 | -0,59% | 430,00 |
| 19.03.2024 | 10,20 | 10,21 | 10,15 | 10,15 | 0,45% | 630,00 |
| 18.03.2024 | 10,25 | 10,25 | 10,11 | 10,11 | 0,05% | 1.098,00 |
| 15.03.2024 | 10,09 | 10,13 | 10,09 | 10,10 | 3,38% | 96,00 |
| 14.03.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 0,27% | 1,00 |
| 13.03.2024 | 9,70 | 9,78 | 9,70 | 9,74 | -0,81% | 1.168,00 |
| 12.03.2024 | 9,75 | 9,83 | 9,75 | 9,82 | -1,27% | 725,00 |
| 11.03.2024 | 10,02 | 10,30 | 9,93 | 9,95 | 3,41% | 4.335,00 |
| 08.03.2024 | 9,82 | 9,83 | 9,62 | 9,62 | -3,88% | 1.752,00 |
| 07.03.2024 | 9,97 | 10,01 | 9,75 | 10,01 | 0,10% | 1.344,00 |
| 06.03.2024 | 9,94 | 10,17 | 9,94 | 10,00 | 0,20% | 2.501,00 |
| 05.03.2024 | 10,17 | 10,17 | 9,98 | 9,98 | -2,87% | 1.495,00 |
| 04.03.2024 | 10,31 | 10,31 | 10,21 | 10,28 | -1,25% | 2.310,00 |
| 01.03.2024 | 10,42 | 10,61 | 10,35 | 10,41 | 2,01% | 1.187,00 |
| 29.02.2024 | 10,26 | 10,26 | 10,20 | 10,20 | -1,40% | 15,00 |
| 28.02.2024 | 10,27 | 10,43 | 10,25 | 10,35 | 2,83% | 1.049,00 |
| 27.02.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,84% | 1,00 |
| 26.02.2024 | 10,35 | 10,35 | 10,15 | 10,15 | -1,98% | 535,00 |
| 23.02.2024 | 10,33 | 10,35 | 10,21 | 10,35 | 1,52% | 163,00 |
| 22.02.2024 | 10,28 | 10,28 | 10,20 | 10,20 | -2,07% | 846,00 |
| 21.02.2024 | 10,48 | 10,59 | 10,41 | 10,41 | 1,26% | 1.650,00 |
| 20.02.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -2,42% | 777,00 |
| 19.02.2024 | 10,32 | 10,54 | 10,32 | 10,54 | 2,18% | 638,00 |
| 16.02.2024 | 10,30 | 10,32 | 10,01 | 10,31 | 1,28% | 2.557,00 |
| 15.02.2024 | 10,15 | 10,27 | 10,15 | 10,18 | -2,96% | 948,00 |
| 14.02.2024 | 10,26 | 10,49 | 10,25 | 10,49 | 4,90% | 302,00 |
| 12.02.2024 | 10,20 | 10,21 | 10,00 | 10,00 | -1,67% | 480,00 |
| 09.02.2024 | 10,19 | 10,19 | 10,13 | 10,17 | 2,29% | 856,00 |
| 08.02.2024 | 9,94 | 9,95 | 9,94 | 9,94 | -2,53% | 1.844,00 |
| 07.02.2024 | 10,27 | 10,27 | 10,20 | 10,20 | 0,39% | 1.016,00 |
| 06.02.2024 | 10,27 | 10,27 | 10,16 | 10,16 | -1,79% | 362,00 |
| 05.02.2024 | 10,50 | 10,50 | 10,21 | 10,35 | -0,91% | 2.750,00 |
| 02.02.2024 | 10,60 | 10,62 | 10,44 | 10,44 | -2,43% | 880,00 |
| 01.02.2024 | 10,79 | 10,79 | 10,67 | 10,70 | 0,00% | 167,00 |
| 31.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,25% | 50,00 |
| 30.01.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 1,74% | 235,00 |
| 29.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,09% | 2.100,00 |
| 26.01.2024 | 10,50 | 10,68 | 10,46 | 10,66 | -0,14% | 1.236,00 |
| 25.01.2024 | 10,46 | 10,68 | 10,44 | 10,68 | 0,28% | 1.057,00 |
| 24.01.2024 | 10,65 | 10,80 | 10,64 | 10,65 | -1,39% | 1.919,00 |
| 23.01.2024 | 10,65 | 10,80 | 10,65 | 10,80 | 0,00% | 396,00 |
| 22.01.2024 | 10,51 | 10,80 | 10,51 | 10,80 | 0,42% | 1.400,00 |
| 19.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | 899,00 |
| 18.01.2024 | 10,83 | 10,88 | 10,78 | 10,80 | -2,00% | 1.353,00 |
| 17.01.2024 | 11,00 | 11,02 | 10,97 | 11,02 | -1,52% | 775,00 |
| 16.01.2024 | 11,33 | 11,40 | 11,19 | 11,19 | 0,95% | 2.303,00 |
| 15.01.2024 | 11,13 | 11,44 | 11,04 | 11,09 | -1,03% | 1.831,00 |
| 12.01.2024 | 11,31 | 11,31 | 11,20 | 11,20 | 2,28% | 270,00 |
| 11.01.2024 | 11,04 | 11,04 | 10,95 | 10,95 | -2,41% | 1.276,00 |
| 10.01.2024 | 11,09 | 11,22 | 10,93 | 11,22 | 1,63% | 948,00 |
| 09.01.2024 | 11,20 | 11,20 | 10,70 | 11,04 | -2,39% | 10.063,00 |
| 08.01.2024 | 11,30 | 11,43 | 11,29 | 11,31 | 2,31% | 849,00 |
| 05.01.2024 | 11,04 | 11,06 | 11,04 | 11,06 | -1,69% | 94,00 |
| 04.01.2024 | 11,25 | 11,46 | 11,20 | 11,25 | 3,45% | 10.932,00 |
| 03.01.2024 | 11,04 | 11,10 | 10,87 | 10,87 | -1,41% | 1.987,00 |
| 02.01.2024 | 11,12 | 11,12 | 10,92 | 11,03 | 0,96% | 1.123,00 |
| 29.12.2023 | 10,70 | 10,92 | 10,70 | 10,92 | 0,18% | 975,00 |
| 28.12.2023 | 10,62 | 10,90 | 10,60 | 10,90 | 2,73% | 8.554,00 |
| 27.12.2023 | 10,86 | 11,00 | 10,61 | 10,61 | -1,85% | 4.440,00 |
| 22.12.2023 | 10,80 | 10,81 | 10,79 | 10,81 | 1,69% | 1.245,00 |
| 21.12.2023 | 10,75 | 10,82 | 10,62 | 10,63 | 0,24% | 7.930,00 |
| 20.12.2023 | 10,78 | 11,60 | 10,44 | 10,61 | -0,19% | 5.002,00 |
| 19.12.2023 | 10,81 | 11,15 | 10,60 | 10,63 | 1,43% | 11.063,00 |
| 18.12.2023 | 10,41 | 11,00 | 10,36 | 10,48 | -2,92% | 4.486,00 |
| 15.12.2023 | 10,59 | 10,79 | 10,50 | 10,79 | 0,84% | 3.809,00 |
| 14.12.2023 | 10,76 | 10,76 | 10,55 | 10,70 | -0,97% | 2.489,00 |
| 13.12.2023 | 10,85 | 10,85 | 10,74 | 10,81 | -2,44% | 1.076,00 |
| 12.12.2023 | 10,97 | 11,08 | 10,97 | 11,08 | -0,40% | 460,00 |
| 11.12.2023 | 11,15 | 11,15 | 11,10 | 11,12 | -0,98% | 272,00 |
| 08.12.2023 | 11,14 | 11,23 | 11,14 | 11,23 | -1,84% | 1.041,00 |
| 07.12.2023 | 11,44 | 11,44 | 11,44 | 11,44 | -0,52% | 15,00 |
| 06.12.2023 | 11,41 | 11,51 | 11,41 | 11,50 | 3,00% | 749,00 |
| 05.12.2023 | 11,17 | 11,17 | 11,17 | 11,17 | -1,98% | 11,00 |
| 04.12.2023 | 11,33 | 11,50 | 11,20 | 11,39 | 3,45% | 2.310,00 |
| 01.12.2023 | 11,31 | 11,32 | 11,01 | 11,01 | -1,56% | 217,00 |
| 29.11.2023 | 11,06 | 11,19 | 10,97 | 11,19 | 1,08% | 424,00 |
| 28.11.2023 | 11,09 | 11,09 | 11,07 | 11,07 | -0,76% | 300,00 |
| 27.11.2023 | 11,23 | 11,23 | 11,15 | 11,15 | -2,19% | 747,00 |
| 24.11.2023 | 11,36 | 11,40 | 11,36 | 11,40 | 0,22% | 1.260,00 |
| 23.11.2023 | 11,40 | 11,40 | 11,38 | 11,38 | -0,09% | 31,00 |
| 22.11.2023 | 11,27 | 11,44 | 11,15 | 11,39 | 3,59% | 1.580,00 |