44,010€
1,03%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 44,81 | 45,13 | 44,70 | 45,10 | 0,80% | 225,00 |
| 04.05.2026 | 44,14 | 44,90 | 44,11 | 44,74 | -3,70% | 1.400,00 |
| 30.04.2026 | 42,92 | 47,42 | 42,86 | 46,46 | 9,65% | 652,00 |
| 29.04.2026 | 42,29 | 42,51 | 42,15 | 42,37 | 0,46% | 191,00 |
| 28.04.2026 | 42,33 | 42,51 | 42,08 | 42,17 | 4,06% | 150,00 |
| 27.04.2026 | 39,69 | 40,84 | 39,52 | 40,53 | -14,87% | 1.444,00 |
| 24.04.2026 | 47,33 | 48,20 | 46,96 | 47,61 | -0,23% | 31,00 |
| 23.04.2026 | 47,68 | 48,65 | 47,61 | 47,72 | 1,82% | 972,00 |
| 22.04.2026 | 46,69 | 46,86 | 46,54 | 46,86 | 1,70% | 91,00 |
| 21.04.2026 | 46,23 | 46,29 | 45,97 | 46,08 | -2,70% | 230,00 |
| 20.04.2026 | 47,44 | 47,51 | 46,49 | 47,36 | 4,71% | 60,00 |
| 17.04.2026 | 44,63 | 45,45 | 44,58 | 45,23 | -1,33% | 629,00 |
| 16.04.2026 | 46,05 | 46,13 | 45,76 | 45,84 | -0,93% | - |
| 15.04.2026 | 46,25 | 46,27 | 46,15 | 46,27 | 1,31% | 80,00 |
| 14.04.2026 | 45,38 | 45,68 | 45,28 | 45,67 | -0,85% | 628,00 |
| 13.04.2026 | 45,91 | 46,10 | 45,51 | 46,06 | -0,72% | - |
| 10.04.2026 | 46,53 | 46,54 | 46,33 | 46,39 | -1,41% | 130,00 |
| 09.04.2026 | 47,70 | 47,72 | 46,80 | 47,06 | -2,15% | 1.009,00 |
| 08.04.2026 | 47,71 | 48,29 | 47,70 | 48,09 | 1,44% | 84,00 |
| 07.04.2026 | 47,43 | 47,65 | 47,08 | 47,41 | -5,76% | 222,00 |
| 02.04.2026 | 49,42 | 50,59 | 49,38 | 50,30 | 0,65% | - |
| 01.04.2026 | 48,66 | 50,39 | 48,61 | 49,98 | 4,04% | 1.300,00 |
| 31.03.2026 | 47,58 | 48,06 | 47,24 | 48,04 | 2,42% | 116,00 |
| 30.03.2026 | 46,93 | 47,22 | 46,85 | 46,90 | 4,33% | 614,00 |
| 27.03.2026 | 46,17 | 46,17 | 44,93 | 44,96 | -1,05% | 120,00 |
| 26.03.2026 | 46,01 | 46,02 | 45,32 | 45,43 | -0,99% | - |
| 25.03.2026 | 45,82 | 46,02 | 45,82 | 45,89 | 1,61% | - |
| 24.03.2026 | 44,84 | 45,41 | 44,67 | 45,16 | 1,56% | - |
| 23.03.2026 | 43,30 | 45,32 | 42,90 | 44,47 | -4,46% | 67,00 |
| 20.03.2026 | 47,05 | 47,18 | 46,41 | 46,54 | -1,19% | - |
| 19.03.2026 | 47,21 | 47,30 | 46,20 | 47,10 | -3,16% | 19,00 |
| 18.03.2026 | 49,04 | 49,09 | 48,46 | 48,64 | -4,24% | - |
| 17.03.2026 | 50,78 | 50,87 | 50,76 | 50,79 | 1,59% | - |
| 16.03.2026 | 50,28 | 50,32 | 49,96 | 50,00 | -2,28% | 14,00 |
| 13.03.2026 | 50,99 | 51,19 | 50,93 | 51,16 | -0,20% | - |
| 12.03.2026 | 51,23 | 51,33 | 51,11 | 51,26 | -0,41% | 648,00 |
| 11.03.2026 | 51,67 | 51,69 | 51,18 | 51,47 | -0,81% | - |
| 10.03.2026 | 51,86 | 52,47 | 51,67 | 51,89 | -1,85% | 78,00 |
| 09.03.2026 | 52,01 | 53,13 | 51,50 | 52,87 | 1,63% | 26,00 |
| 06.03.2026 | 52,56 | 53,16 | 52,02 | 52,02 | -1,85% | 14,00 |
| 05.03.2026 | 53,25 | 53,45 | 52,91 | 53,00 | -3,00% | - |
| 04.03.2026 | 53,10 | 54,77 | 53,09 | 54,64 | 2,46% | 13,00 |
| 03.03.2026 | 53,45 | 53,65 | 51,82 | 53,33 | -3,14% | 932,00 |
| 02.03.2026 | 55,11 | 55,16 | 54,76 | 55,06 | -2,38% | 1.092,00 |
| 27.02.2026 | 56,65 | 56,70 | 56,38 | 56,40 | 0,97% | - |
| 26.02.2026 | 55,82 | 56,04 | 55,79 | 55,86 | -1,31% | - |
| 25.02.2026 | 56,51 | 56,61 | 56,40 | 56,60 | 2,24% | 345,00 |
| 24.02.2026 | 55,32 | 55,72 | 54,85 | 55,36 | -1,42% | 1.592,00 |
| 23.02.2026 | 54,39 | 56,18 | 54,36 | 56,16 | 3,10% | 1.359,00 |
| 20.02.2026 | 54,49 | 54,54 | 54,29 | 54,47 | 3,79% | 244,00 |
| 19.02.2026 | 52,47 | 52,62 | 52,26 | 52,48 | 2,08% | 544,00 |
| 18.02.2026 | 51,52 | 51,56 | 51,35 | 51,41 | 1,84% | 13,00 |
| 17.02.2026 | 50,58 | 50,63 | 50,37 | 50,48 | -0,94% | - |
| 16.02.2026 | 51,03 | 51,08 | 50,92 | 50,96 | -0,68% | 995,00 |
| 13.02.2026 | 51,04 | 51,33 | 50,94 | 51,31 | 1,78% | 264,00 |
| 12.02.2026 | 50,63 | 50,64 | 49,65 | 50,42 | 1,50% | 185,00 |
| 11.02.2026 | 49,47 | 49,81 | 49,38 | 49,67 | 1,27% | 16,00 |
| 10.02.2026 | 48,93 | 49,05 | 48,89 | 49,05 | -1,17% | 22,00 |
| 09.02.2026 | 49,20 | 49,77 | 49,11 | 49,63 | 4,99% | 330,00 |
| 06.02.2026 | 46,64 | 47,29 | 46,41 | 47,27 | 0,38% | 330,00 |
| 05.02.2026 | 49,49 | 49,57 | 46,27 | 47,09 | -0,44% | 18,00 |
| 04.02.2026 | 47,11 | 48,08 | 47,01 | 47,30 | -0,34% | - |
| 03.02.2026 | 47,97 | 48,25 | 47,02 | 47,46 | -1,90% | 18,00 |
| 02.02.2026 | 48,09 | 48,42 | 48,06 | 48,38 | 1,21% | 225,00 |
| 30.01.2026 | 47,94 | 47,98 | 47,56 | 47,80 | -0,43% | 303,00 |
| 29.01.2026 | 45,08 | 48,44 | 44,75 | 48,00 | 5,48% | 274,00 |
| 28.01.2026 | 46,07 | 46,13 | 45,50 | 45,51 | -3,15% | - |
| 27.01.2026 | 47,06 | 47,30 | 46,86 | 46,99 | -0,97% | 2.184,00 |
| 26.01.2026 | 47,49 | 47,65 | 47,44 | 47,45 | 0,97% | - |
| 23.01.2026 | 46,63 | 47,06 | 46,55 | 46,99 | 4,24% | - |
| 22.01.2026 | 45,16 | 45,17 | 45,08 | 45,08 | 0,88% | - |
| 21.01.2026 | 44,55 | 44,99 | 44,48 | 44,69 | 1,13% | 66,00 |
| 20.01.2026 | 44,66 | 44,66 | 44,10 | 44,19 | -0,71% | 24,00 |
| 19.01.2026 | 44,66 | 44,66 | 44,50 | 44,50 | 0,52% | 16,00 |
| 16.01.2026 | 45,05 | 45,13 | 44,20 | 44,27 | -4,66% | 215,00 |
| 15.01.2026 | 46,42 | 46,57 | 46,39 | 46,44 | 0,60% | - |
| 14.01.2026 | 46,06 | 46,22 | 46,04 | 46,16 | 1,10% | 393,00 |
| 13.01.2026 | 45,62 | 45,82 | 45,53 | 45,66 | -2,03% | 350,00 |
| 12.01.2026 | 46,67 | 46,69 | 46,59 | 46,61 | -0,41% | 252,00 |
| 09.01.2026 | 45,87 | 47,00 | 45,83 | 46,80 | 0,62% | 368,00 |
| 08.01.2026 | 46,30 | 46,51 | 46,25 | 46,51 | 1,46% | - |
| 07.01.2026 | 45,91 | 45,94 | 45,80 | 45,84 | 1,23% | 14,00 |
| 06.01.2026 | 45,34 | 45,36 | 45,21 | 45,28 | -2,62% | 507,00 |
| 05.01.2026 | 46,32 | 46,56 | 46,32 | 46,50 | 3,45% | 28,00 |
| 02.01.2026 | 44,84 | 44,99 | 44,81 | 44,95 | -0,62% | 15,00 |
| 30.12.2025 | 45,11 | 45,23 | 45,11 | 45,23 | 0,41% | - |
| 29.12.2025 | 45,06 | 45,10 | 44,94 | 45,05 | -0,88% | - |
| 23.12.2025 | 45,53 | 45,57 | 45,42 | 45,45 | 1,75% | 256,00 |
| 22.12.2025 | 44,98 | 44,98 | 44,25 | 44,67 | -1,37% | 254,00 |
| 19.12.2025 | 45,46 | 45,46 | 44,62 | 45,29 | 0,41% | 378,00 |
| 18.12.2025 | 44,88 | 45,19 | 44,88 | 45,10 | 1,18% | - |
| 17.12.2025 | 45,11 | 45,13 | 44,56 | 44,58 | -2,45% | - |
| 16.12.2025 | 45,37 | 45,77 | 45,35 | 45,70 | -2,48% | 58,00 |
| 15.12.2025 | 47,06 | 47,10 | 46,59 | 46,86 | 1,23% | 14,00 |
| 12.12.2025 | 46,54 | 46,58 | 46,19 | 46,29 | 0,27% | - |
| 11.12.2025 | 45,76 | 46,17 | 45,70 | 46,16 | 2,74% | - |
| 10.12.2025 | 44,85 | 44,99 | 44,62 | 44,93 | -0,08% | - |
| 09.12.2025 | 45,17 | 45,18 | 44,96 | 44,97 | -0,72% | - |
| 08.12.2025 | 45,47 | 45,49 | 45,26 | 45,29 | -0,59% | 14,00 |
| 05.12.2025 | 45,24 | 45,68 | 44,79 | 45,56 | -1,34% | 56,00 |