9,156€
0,97%
Echtzeit-Aktienkurs Astellas Pharma Inc.
Bid:
Ask:
Aktienkurse zur Astellas Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 9,13 | 9,17 | 9,13 | 9,16 | -0,58% | - |
| 21.01.2025 | 9,20 | 9,23 | 9,20 | 9,21 | 1,55% | - |
| 20.01.2025 | 9,29 | 9,29 | 9,07 | 9,07 | -2,37% | 2.160,00 |
| 16.01.2025 | 9,27 | 9,29 | 9,15 | 9,29 | -2,85% | 1.502,00 |
| 15.01.2025 | 9,54 | 9,56 | 9,54 | 9,56 | 2,47% | 27,00 |
| 14.01.2025 | 9,30 | 9,33 | 9,30 | 9,33 | 1,61% | 18,00 |
| 13.01.2025 | 9,48 | 9,48 | 9,18 | 9,18 | -2,03% | 1.010,00 |
| 10.01.2025 | 9,25 | 9,37 | 9,25 | 9,37 | 0,21% | 824,00 |
| 09.01.2025 | 9,33 | 9,35 | 9,33 | 9,35 | -0,68% | 720,00 |
| 08.01.2025 | 9,25 | 9,42 | 9,25 | 9,42 | 1,23% | 101,00 |
| 07.01.2025 | 9,48 | 9,48 | 9,30 | 9,30 | -2,98% | 243,00 |
| 06.01.2025 | 9,63 | 9,70 | 9,59 | 9,59 | 0,88% | 1.144,00 |
| 03.01.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,89% | 1,00 |
| 02.01.2025 | 9,45 | 9,45 | 9,40 | 9,42 | 0,17% | 426,00 |
| 30.12.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 1,12% | 10,00 |
| 27.12.2024 | 9,41 | 9,41 | 9,29 | 9,30 | 0,52% | 649,00 |
| 23.12.2024 | 9,40 | 9,41 | 9,21 | 9,25 | -1,47% | 174,00 |
| 20.12.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 4,24% | 20,00 |
| 19.12.2024 | 9,26 | 12,00 | 9,01 | 9,01 | -3,43% | 2.421,00 |
| 18.12.2024 | 9,45 | 9,45 | 9,01 | 9,33 | -1,42% | 22.661,00 |
| 17.12.2024 | 9,46 | 9,46 | 9,46 | 9,46 | -1,99% | 50,00 |
| 16.12.2024 | 9,64 | 9,65 | 9,47 | 9,65 | 0,96% | 124,00 |
| 13.12.2024 | 9,84 | 9,84 | 9,56 | 9,56 | -2,33% | 752,00 |
| 12.12.2024 | 9,80 | 9,83 | 9,79 | 9,79 | -1,49% | 237,00 |
| 11.12.2024 | 9,96 | 9,96 | 9,94 | 9,94 | 1,26% | 73,00 |
| 10.12.2024 | 9,80 | 9,98 | 9,79 | 9,81 | -2,83% | 913,00 |
| 09.12.2024 | 9,60 | 10,10 | 9,40 | 10,10 | 0,70% | 3.341,00 |
| 06.12.2024 | 10,07 | 10,07 | 10,03 | 10,03 | -1,47% | 749,00 |
| 05.12.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,74% | 60,00 |
| 04.12.2024 | 10,27 | 10,27 | 10,11 | 10,11 | -1,51% | 26,00 |
| 03.12.2024 | 10,18 | 10,26 | 10,18 | 10,26 | 2,29% | 359,00 |
| 02.12.2024 | 10,13 | 10,13 | 10,03 | 10,03 | 2,77% | 145,00 |
| 29.11.2024 | 9,94 | 9,94 | 9,76 | 9,76 | -0,63% | 213,00 |
| 28.11.2024 | 9,72 | 9,82 | 9,72 | 9,82 | 0,10% | 230,00 |
| 27.11.2024 | 9,92 | 9,92 | 9,71 | 9,81 | 1,13% | 816,00 |
| 26.11.2024 | 9,84 | 9,84 | 9,65 | 9,70 | 0,79% | 98,00 |
| 25.11.2024 | 9,80 | 9,80 | 9,62 | 9,63 | -1,70% | 237,00 |
| 22.11.2024 | 9,79 | 9,79 | 9,79 | 9,79 | 1,24% | 120,00 |
| 21.11.2024 | 9,60 | 9,69 | 9,60 | 9,67 | 0,96% | 1.850,00 |
| 20.11.2024 | 9,58 | 9,58 | 9,58 | 9,58 | 0,84% | 633,00 |
| 19.11.2024 | 9,55 | 9,56 | 9,50 | 9,50 | -3,55% | 2.282,00 |
| 18.11.2024 | 9,81 | 9,90 | 9,78 | 9,85 | -4,14% | 1.293,00 |
| 15.11.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 1,33% | 10,00 |
| 14.11.2024 | 10,01 | 10,14 | 10,01 | 10,14 | 1,00% | 1.593,00 |
| 13.11.2024 | 10,12 | 10,12 | 9,92 | 10,04 | -1,57% | 1.884,00 |
| 12.11.2024 | 10,35 | 10,35 | 10,01 | 10,20 | -2,81% | 8.196,00 |
| 11.11.2024 | 10,46 | 10,50 | 10,15 | 10,50 | 0,33% | 7.030,00 |
| 08.11.2024 | 10,34 | 10,46 | 10,16 | 10,46 | 0,58% | 621,00 |
| 07.11.2024 | 10,48 | 10,58 | 10,36 | 10,40 | -0,38% | 3.451,00 |
| 06.11.2024 | 10,55 | 10,56 | 10,44 | 10,44 | -3,29% | 2.107,00 |
| 04.11.2024 | 10,82 | 10,82 | 10,80 | 10,80 | -1,37% | 742,00 |
| 01.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 2,87% | 14,00 |
| 31.10.2024 | 10,63 | 10,64 | 10,63 | 10,64 | -0,98% | 577,00 |
| 30.10.2024 | 10,78 | 10,78 | 10,75 | 10,75 | 1,37% | 566,00 |
| 29.10.2024 | 10,50 | 10,85 | 10,00 | 10,60 | 2,37% | 1.477,00 |
| 28.10.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 0,68% | 30,00 |
| 25.10.2024 | 10,68 | 10,68 | 10,29 | 10,29 | -2,19% | 765,00 |
| 24.10.2024 | 10,63 | 10,63 | 10,52 | 10,52 | -0,14% | 31,00 |
| 23.10.2024 | 10,41 | 10,76 | 10,35 | 10,53 | -3,39% | 3.402,00 |
| 21.10.2024 | 10,89 | 10,90 | 10,87 | 10,90 | 1,40% | 542,00 |
| 18.10.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,13% | 50,00 |
| 17.10.2024 | 10,64 | 10,87 | 10,50 | 10,63 | 1,77% | 2.189,00 |
| 16.10.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -2,02% | 10,00 |
| 15.10.2024 | 10,68 | 10,68 | 10,66 | 10,66 | -1,98% | 31,00 |
| 14.10.2024 | 10,70 | 10,89 | 10,70 | 10,88 | -0,14% | 617,00 |
| 10.10.2024 | 10,90 | 10,90 | 10,89 | 10,89 | -1,45% | 430,00 |
| 08.10.2024 | 10,98 | 11,08 | 10,81 | 11,05 | 2,36% | 2.569,00 |
| 07.10.2024 | 10,80 | 10,80 | 10,60 | 10,80 | 0,79% | 206,00 |
| 04.10.2024 | 10,60 | 10,71 | 10,60 | 10,71 | 1,81% | 567,00 |
| 03.10.2024 | 10,50 | 10,54 | 10,50 | 10,52 | 0,19% | 1.750,00 |
| 02.10.2024 | 10,66 | 10,66 | 10,41 | 10,50 | 0,43% | 905,00 |
| 01.10.2024 | 10,57 | 10,57 | 10,24 | 10,46 | -0,05% | 244,00 |
| 30.09.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -2,24% | 20,00 |
| 27.09.2024 | 10,60 | 10,72 | 10,48 | 10,70 | -0,05% | 682,00 |
| 26.09.2024 | 10,78 | 11,26 | 10,71 | 10,71 | -2,68% | 7.496,00 |
| 25.09.2024 | 10,97 | 11,00 | 10,97 | 11,00 | 1,10% | 538,00 |
| 24.09.2024 | 10,89 | 10,89 | 10,88 | 10,88 | 0,23% | 1.201,00 |
| 23.09.2024 | 10,69 | 10,99 | 10,69 | 10,86 | -0,05% | 780,00 |
| 20.09.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,41% | 450,00 |
| 19.09.2024 | 10,77 | 11,02 | 10,77 | 11,02 | -0,14% | 1.139,00 |
| 18.09.2024 | 10,76 | 11,03 | 10,76 | 11,03 | 2,99% | 988,00 |
| 17.09.2024 | 10,78 | 10,80 | 10,71 | 10,71 | -0,97% | 1.453,00 |
| 16.09.2024 | 10,89 | 10,99 | 10,53 | 10,82 | -0,78% | 4.601,00 |
| 13.09.2024 | 10,78 | 11,11 | 10,78 | 10,90 | -5,05% | 2.656,00 |
| 12.09.2024 | 11,24 | 11,48 | 11,24 | 11,48 | 0,13% | 366,00 |
| 11.09.2024 | 11,49 | 11,84 | 11,45 | 11,47 | 0,92% | 4.809,00 |
| 10.09.2024 | 11,45 | 11,45 | 11,21 | 11,36 | -2,61% | 642,00 |
| 09.09.2024 | 11,49 | 11,67 | 11,14 | 11,67 | 4,15% | 3.370,00 |
| 05.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 1.830,00 |
| 04.09.2024 | 11,13 | 11,20 | 11,13 | 11,20 | 1,77% | 1.008,00 |
| 03.09.2024 | 11,15 | 11,21 | 11,01 | 11,01 | 0,00% | 10,00 |
| 02.09.2024 | 11,17 | 11,17 | 11,01 | 11,01 | -1,87% | 26,00 |
| 30.08.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -2,10% | 270,00 |
| 29.08.2024 | 11,44 | 11,70 | 11,40 | 11,46 | 4,14% | 10.900,00 |
| 28.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,48% | 333,00 |
| 27.08.2024 | 11,14 | 11,28 | 10,90 | 11,28 | 0,71% | 1.570,00 |
| 26.08.2024 | 11,02 | 11,20 | 11,02 | 11,20 | -0,80% | 410,00 |
| 23.08.2024 | 11,20 | 11,29 | 11,09 | 11,29 | 0,85% | 236,00 |
| 22.08.2024 | 11,00 | 11,20 | 10,96 | 11,20 | 4,04% | 6.390,00 |
| 21.08.2024 | 10,92 | 10,92 | 10,76 | 10,76 | 1,56% | 4.090,00 |