11,315€
1,16%
Echtzeit-Aktienkurs Astellas Pharma Inc.
Bid:
Ask:
Aktienkurse zur Astellas Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2023 | 11,27 | 11,27 | 10,99 | 10,99 | -2,31% | 99,00 |
| 20.11.2023 | 11,20 | 11,25 | 10,91 | 11,25 | 2,09% | 3.460,00 |
| 17.11.2023 | 11,02 | 11,02 | 11,02 | 11,02 | 1,90% | 100,00 |
| 16.11.2023 | 10,81 | 10,82 | 10,58 | 10,82 | -0,14% | 237,00 |
| 15.11.2023 | 10,92 | 10,98 | 10,52 | 10,83 | -0,32% | 2.687,00 |
| 14.11.2023 | 11,00 | 11,00 | 10,87 | 10,87 | -0,23% | 1.617,00 |
| 13.11.2023 | 10,97 | 11,09 | 10,89 | 10,89 | -0,95% | 2.372,00 |
| 10.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,70% | 99,00 |
| 09.11.2023 | 11,07 | 11,19 | 10,99 | 11,19 | 0,68% | 6.324,00 |
| 08.11.2023 | 11,11 | 11,11 | 11,11 | 11,11 | -0,49% | 19,00 |
| 07.11.2023 | 11,20 | 11,21 | 11,17 | 11,17 | -0,62% | 481,00 |
| 06.11.2023 | 11,24 | 11,34 | 11,24 | 11,24 | -5,67% | 2.944,00 |
| 03.11.2023 | 11,69 | 11,91 | 11,69 | 11,91 | 1,45% | 86,00 |
| 02.11.2023 | 11,46 | 11,88 | 11,41 | 11,74 | 1,65% | 2.822,00 |
| 01.11.2023 | 11,95 | 11,95 | 11,46 | 11,55 | -2,94% | 3.843,00 |
| 30.10.2023 | 12,10 | 12,10 | 11,90 | 11,90 | -1,61% | 1.182,00 |
| 27.10.2023 | 12,26 | 12,42 | 12,10 | 12,10 | -0,58% | 1.089,00 |
| 24.10.2023 | 12,41 | 12,41 | 12,17 | 12,17 | -0,73% | 520,00 |
| 23.10.2023 | 12,46 | 12,46 | 12,16 | 12,26 | 1,11% | 2.023,00 |
| 19.10.2023 | 12,01 | 12,12 | 11,99 | 12,12 | 0,17% | 1.845,00 |
| 18.10.2023 | 12,01 | 12,11 | 12,01 | 12,10 | 0,83% | 1.026,00 |
| 17.10.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -1,48% | 217,00 |
| 16.10.2023 | 12,00 | 12,31 | 12,00 | 12,18 | -3,22% | 916,00 |
| 13.10.2023 | 12,63 | 12,63 | 12,59 | 12,59 | -3,16% | 440,00 |
| 12.10.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,04% | 30,00 |
| 11.10.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 77,00 |
| 10.10.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 38,00 |
| 09.10.2023 | 13,19 | 13,20 | 13,19 | 13,20 | 1,89% | 14,00 |
| 06.10.2023 | 13,19 | 13,19 | 12,96 | 12,96 | 1,09% | 1.182,00 |
| 05.10.2023 | 12,82 | 12,82 | 12,82 | 12,82 | -0,43% | 75,00 |
| 04.10.2023 | 12,78 | 12,87 | 12,78 | 12,87 | -1,76% | 684,00 |
| 03.10.2023 | 13,07 | 13,10 | 13,07 | 13,10 | -1,28% | 320,00 |
| 02.10.2023 | 12,99 | 13,27 | 12,99 | 13,27 | -0,08% | 131,00 |
| 29.09.2023 | 13,28 | 13,28 | 13,28 | 13,28 | 1,18% | 1,00 |
| 28.09.2023 | 13,17 | 13,17 | 13,13 | 13,13 | -4,89% | 383,00 |
| 27.09.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,55% | 274,00 |
| 25.09.2023 | 13,78 | 13,80 | 13,73 | 13,73 | 2,73% | 392,00 |
| 21.09.2023 | 13,36 | 13,36 | 13,36 | 13,36 | -4,40% | 130,00 |
| 20.09.2023 | 13,79 | 13,98 | 13,79 | 13,98 | -0,29% | 407,00 |
| 19.09.2023 | 14,11 | 14,40 | 14,02 | 14,02 | 1,15% | 1.872,00 |
| 18.09.2023 | 13,86 | 13,86 | 13,86 | 13,86 | -0,61% | 339,00 |
| 15.09.2023 | 14,27 | 14,27 | 13,94 | 13,94 | 0,94% | 36,00 |
| 14.09.2023 | 13,82 | 13,82 | 13,81 | 13,81 | 0,58% | 1.400,00 |
| 13.09.2023 | 13,74 | 13,84 | 13,73 | 13,73 | 0,07% | 397,00 |
| 12.09.2023 | 13,92 | 13,92 | 13,72 | 13,72 | -0,51% | 1.409,00 |
| 11.09.2023 | 13,95 | 13,95 | 13,79 | 13,79 | -2,89% | 132,00 |
| 08.09.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,57% | 657,00 |
| 07.09.2023 | 14,13 | 14,13 | 14,12 | 14,12 | 0,64% | 142,00 |
| 06.09.2023 | 14,03 | 14,03 | 14,03 | 14,03 | -0,67% | 714,00 |
| 05.09.2023 | 14,13 | 14,13 | 14,13 | 14,13 | 1,77% | 60,00 |
| 04.09.2023 | 13,93 | 13,93 | 13,88 | 13,88 | -1,42% | 107,00 |
| 01.09.2023 | 14,07 | 14,08 | 14,07 | 14,08 | 0,75% | 25,00 |
| 30.08.2023 | 13,98 | 13,98 | 13,98 | 13,98 | -0,18% | 6,00 |
| 29.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,57% | 250,00 |
| 28.08.2023 | 14,08 | 14,08 | 14,08 | 14,08 | 0,46% | 50,00 |
| 25.08.2023 | 14,02 | 14,02 | 14,02 | 14,02 | 0,47% | 74,00 |
| 24.08.2023 | 13,93 | 13,95 | 13,93 | 13,95 | -2,45% | 1.077,00 |
| 23.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,03% | 2,00 |
| 22.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,25% | 6,00 |
| 18.08.2023 | 14,26 | 14,26 | 14,26 | 14,26 | 1,71% | 11,00 |
| 17.08.2023 | 14,02 | 14,02 | 14,02 | 14,02 | 0,14% | 1,00 |
| 16.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,25% | 225,00 |
| 15.08.2023 | 13,92 | 14,00 | 13,92 | 13,97 | -2,34% | 57,00 |
| 11.08.2023 | 14,30 | 14,90 | 14,30 | 14,30 | -0,17% | 2.500,00 |
| 10.08.2023 | 14,34 | 14,34 | 14,33 | 14,33 | 2,36% | 130,00 |
| 09.08.2023 | 14,04 | 14,04 | 14,00 | 14,00 | 2,04% | 260,00 |
| 08.08.2023 | 13,64 | 13,72 | 13,42 | 13,72 | -3,25% | 2.803,00 |
| 07.08.2023 | 13,89 | 14,18 | 13,89 | 14,18 | 12,72% | 1.255,00 |
| 04.08.2023 | 12,89 | 12,89 | 12,58 | 12,58 | -3,01% | 666,00 |
| 03.08.2023 | 12,85 | 13,06 | 12,80 | 12,97 | -1,63% | 2.022,00 |
| 02.08.2023 | 13,20 | 13,20 | 13,15 | 13,18 | -0,98% | 230,00 |
| 01.08.2023 | 13,23 | 14,20 | 13,23 | 13,31 | -0,67% | 2.843,00 |
| 31.07.2023 | 13,47 | 13,50 | 13,40 | 13,40 | -1,98% | 414,00 |
| 28.07.2023 | 13,67 | 13,67 | 13,67 | 13,67 | -0,22% | 100,00 |
| 27.07.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 1,63% | 535,00 |
| 26.07.2023 | 13,48 | 13,48 | 13,48 | 13,48 | 0,45% | 200,00 |
| 25.07.2023 | 13,42 | 13,42 | 13,42 | 13,42 | 0,04% | 4,00 |
| 24.07.2023 | 13,42 | 13,42 | 13,29 | 13,42 | 0,34% | 442,00 |
| 21.07.2023 | 13,46 | 13,46 | 13,37 | 13,37 | 0,11% | 92,00 |
| 20.07.2023 | 13,08 | 13,38 | 13,08 | 13,36 | 0,45% | 42,00 |
| 19.07.2023 | 13,35 | 13,35 | 13,29 | 13,30 | 1,68% | 1.701,00 |
| 18.07.2023 | 12,81 | 13,08 | 12,81 | 13,08 | 0,73% | 184,00 |
| 17.07.2023 | 12,73 | 12,98 | 12,73 | 12,98 | -0,15% | 29,00 |
| 14.07.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,85% | 455,00 |
| 13.07.2023 | 12,94 | 13,25 | 12,94 | 13,25 | -0,38% | 348,00 |
| 12.07.2023 | 13,18 | 13,30 | 13,01 | 13,30 | -0,04% | 542,00 |
| 11.07.2023 | 13,09 | 13,31 | 13,09 | 13,30 | -0,19% | 421,00 |
| 07.07.2023 | 13,33 | 13,33 | 13,33 | 13,33 | 0,57% | 6,00 |
| 06.07.2023 | 12,96 | 13,25 | 12,96 | 13,25 | 1,18% | 819,00 |
| 04.07.2023 | 13,29 | 13,37 | 13,09 | 13,10 | -1,87% | 2.264,00 |
| 03.07.2023 | 13,36 | 13,61 | 13,35 | 13,35 | -1,91% | 988,00 |
| 30.06.2023 | 13,61 | 13,61 | 13,61 | 13,61 | -1,20% | 100,00 |
| 28.06.2023 | 14,03 | 14,03 | 13,77 | 13,77 | -0,90% | 435,00 |