13,800€
-2,13%
Echtzeit-Aktienkurs Astellas Pharma Inc.
Bid:
Ask:
Aktienkurse zur Astellas Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 13,80 | 13,80 | 13,70 | 13,75 | -2,48% | 2,00 |
| 10.04.2026 | 14,05 | 14,10 | 13,90 | 14,10 | 0,00% | 1,00 |
| 09.04.2026 | 14,10 | 14,20 | 13,90 | 14,10 | -0,70% | 155,00 |
| 08.04.2026 | 14,30 | 14,40 | 14,20 | 14,20 | 0,00% | 25,00 |
| 07.04.2026 | 14,30 | 14,30 | 14,10 | 14,20 | -0,66% | 38,00 |
| 02.04.2026 | 14,18 | 14,41 | 14,03 | 14,30 | -0,33% | 22,00 |
| 01.04.2026 | 14,33 | 14,35 | 14,33 | 14,34 | 2,28% | - |
| 31.03.2026 | 13,87 | 14,11 | 13,69 | 14,02 | -0,02% | 330,00 |
| 30.03.2026 | 13,86 | 14,12 | 13,73 | 14,03 | 1,63% | 1.241,00 |
| 27.03.2026 | 13,98 | 13,98 | 13,70 | 13,80 | 2,41% | 22,00 |
| 26.03.2026 | 13,71 | 13,85 | 13,47 | 13,48 | -2,11% | 81,00 |
| 25.03.2026 | 13,73 | 13,95 | 13,70 | 13,77 | 0,66% | 1.434,00 |
| 24.03.2026 | 13,62 | 13,73 | 13,51 | 13,68 | 3,81% | - |
| 23.03.2026 | 12,72 | 13,68 | 12,63 | 13,17 | 1,19% | 2.576,00 |
| 19.03.2026 | 12,99 | 13,03 | 12,73 | 13,02 | -0,42% | 143,00 |
| 18.03.2026 | 13,31 | 13,40 | 13,07 | 13,07 | -1,12% | 653,00 |
| 17.03.2026 | 13,06 | 13,28 | 13,05 | 13,22 | 1,32% | - |
| 16.03.2026 | 12,89 | 13,10 | 12,77 | 13,05 | -0,02% | 251,00 |
| 13.03.2026 | 12,85 | 13,06 | 12,71 | 13,05 | 1,30% | - |
| 12.03.2026 | 12,94 | 13,01 | 12,87 | 12,88 | -4,06% | - |
| 11.03.2026 | 13,57 | 13,57 | 13,32 | 13,43 | -0,35% | 20,00 |
| 10.03.2026 | 13,24 | 13,63 | 13,16 | 13,48 | 1,79% | 172,00 |
| 09.03.2026 | 12,89 | 13,30 | 12,80 | 13,24 | 3,38% | 220,00 |
| 06.03.2026 | 13,09 | 13,16 | 12,69 | 12,81 | -0,91% | - |
| 05.03.2026 | 13,15 | 13,26 | 12,89 | 12,92 | -2,12% | 37,00 |
| 04.03.2026 | 12,78 | 13,22 | 12,78 | 13,20 | 5,51% | - |
| 03.03.2026 | 13,03 | 13,12 | 12,43 | 12,51 | -6,04% | 2.166,00 |
| 02.03.2026 | 13,48 | 13,48 | 13,14 | 13,32 | -5,03% | 3.269,00 |
| 27.02.2026 | 14,12 | 14,12 | 13,99 | 14,02 | 2,79% | - |
| 26.02.2026 | 13,73 | 13,73 | 13,62 | 13,64 | -1,55% | 1,00 |
| 25.02.2026 | 13,74 | 13,97 | 13,69 | 13,86 | 0,86% | 108,00 |
| 24.02.2026 | 13,74 | 13,77 | 13,56 | 13,74 | 0,55% | 521,00 |
| 23.02.2026 | 13,78 | 13,78 | 13,67 | 13,67 | 0,48% | 701,00 |
| 20.02.2026 | 13,58 | 13,64 | 13,51 | 13,60 | -1,11% | - |
| 19.02.2026 | 13,71 | 13,94 | 13,63 | 13,75 | 0,66% | 916,00 |
| 18.02.2026 | 13,67 | 13,80 | 13,63 | 13,66 | 3,11% | 150,00 |
| 17.02.2026 | 13,30 | 13,48 | 13,23 | 13,25 | 0,17% | 150,00 |
| 16.02.2026 | 13,38 | 13,58 | 13,23 | 13,23 | -3,47% | 838,00 |
| 13.02.2026 | 13,64 | 13,82 | 13,58 | 13,70 | 0,50% | 153,00 |
| 12.02.2026 | 13,59 | 13,65 | 13,48 | 13,64 | -1,80% | 1.082,00 |
| 11.02.2026 | 13,89 | 13,89 | 13,88 | 13,89 | 0,71% | - |
| 10.02.2026 | 13,66 | 13,85 | 13,66 | 13,79 | 1,47% | 162,00 |
| 09.02.2026 | 13,41 | 13,66 | 13,39 | 13,59 | 0,57% | 688,00 |
| 06.02.2026 | 13,17 | 13,51 | 13,15 | 13,51 | 3,09% | - |
| 05.02.2026 | 13,03 | 13,17 | 12,84 | 13,11 | -1,43% | 1.856,00 |
| 04.02.2026 | 12,78 | 13,30 | 12,77 | 13,30 | 11,72% | 1.600,00 |
| 03.02.2026 | 12,08 | 12,11 | 11,90 | 11,90 | 0,63% | 30,00 |
| 02.02.2026 | 11,71 | 11,89 | 11,71 | 11,83 | 2,47% | 25,00 |
| 30.01.2026 | 11,57 | 11,58 | 11,53 | 11,54 | 0,76% | - |
| 29.01.2026 | 11,57 | 11,57 | 11,36 | 11,45 | -1,06% | 427,00 |
| 28.01.2026 | 11,71 | 11,75 | 11,45 | 11,58 | -4,69% | 3.581,00 |
| 27.01.2026 | 12,06 | 12,35 | 11,98 | 12,15 | 0,75% | 2.425,00 |
| 26.01.2026 | 12,15 | 12,70 | 12,04 | 12,06 | -0,10% | 1.922,00 |
| 23.01.2026 | 12,00 | 12,10 | 11,80 | 12,07 | 0,65% | 2.489,00 |
| 22.01.2026 | 11,95 | 12,02 | 11,92 | 11,99 | 2,15% | - |
| 21.01.2026 | 11,93 | 11,96 | 11,74 | 11,74 | -1,94% | - |
| 20.01.2026 | 12,07 | 12,08 | 11,89 | 11,97 | -1,93% | 276,00 |
| 19.01.2026 | 12,15 | 12,25 | 12,10 | 12,21 | -0,16% | - |
| 16.01.2026 | 12,22 | 12,23 | 12,22 | 12,23 | -4,02% | - |
| 15.01.2026 | 12,49 | 12,74 | 12,47 | 12,74 | 2,95% | - |
| 14.01.2026 | 12,39 | 12,44 | 12,30 | 12,37 | 1,94% | - |
| 13.01.2026 | 12,23 | 12,32 | 12,13 | 12,14 | -0,70% | - |
| 09.01.2026 | 12,06 | 12,23 | 11,99 | 12,22 | 2,39% | - |
| 08.01.2026 | 12,04 | 12,10 | 11,90 | 11,94 | 0,13% | - |
| 07.01.2026 | 11,92 | 11,93 | 11,91 | 11,92 | 2,69% | - |
| 06.01.2026 | 11,59 | 11,61 | 11,59 | 11,61 | 0,22% | - |
| 05.01.2026 | 11,59 | 11,70 | 11,58 | 11,59 | 1,18% | 172,00 |
| 02.01.2026 | 11,39 | 11,46 | 11,39 | 11,45 | 0,44% | 64,00 |
| 30.12.2025 | 11,40 | 11,41 | 11,40 | 11,40 | 0,40% | - |
| 29.12.2025 | 11,56 | 11,57 | 11,29 | 11,36 | -1,11% | 1.209,00 |
| 23.12.2025 | 11,41 | 11,53 | 11,37 | 11,48 | 0,22% | 1.275,00 |
| 22.12.2025 | 11,31 | 11,49 | 11,25 | 11,46 | -0,59% | 848,00 |
| 19.12.2025 | 11,28 | 11,53 | 11,17 | 11,53 | -0,17% | 134,00 |
| 18.12.2025 | 11,59 | 11,70 | 11,52 | 11,55 | -0,43% | 210,00 |
| 17.12.2025 | 11,59 | 11,60 | 11,53 | 11,60 | 1,71% | 10,00 |
| 16.12.2025 | 11,40 | 11,43 | 11,38 | 11,40 | -1,38% | - |
| 15.12.2025 | 11,63 | 11,64 | 11,56 | 11,56 | 4,50% | 92,00 |
| 12.12.2025 | 11,06 | 11,20 | 11,01 | 11,06 | -0,16% | 2.372,00 |
| 11.12.2025 | 11,26 | 11,36 | 11,00 | 11,08 | -1,29% | 258,00 |
| 10.12.2025 | 11,23 | 11,34 | 11,06 | 11,23 | 1,54% | 5.126,00 |
| 09.12.2025 | 11,02 | 11,06 | 10,98 | 11,06 | -0,20% | - |
| 08.12.2025 | 11,06 | 11,19 | 11,06 | 11,08 | 0,52% | 117,00 |
| 05.12.2025 | 11,04 | 11,09 | 10,97 | 11,02 | 1,10% | 2.433,00 |
| 04.12.2025 | 11,03 | 11,03 | 10,90 | 10,90 | -0,75% | - |
| 03.12.2025 | 11,05 | 11,06 | 10,91 | 10,98 | 0,32% | 333,00 |
| 02.12.2025 | 11,04 | 11,04 | 10,92 | 10,95 | 0,44% | - |
| 01.12.2025 | 10,93 | 10,94 | 10,86 | 10,90 | 1,63% | 222,00 |
| 28.11.2025 | 10,72 | 10,78 | 10,72 | 10,73 | -0,95% | 231,00 |
| 27.11.2025 | 10,86 | 10,87 | 10,82 | 10,83 | -1,19% | - |
| 26.11.2025 | 10,98 | 10,98 | 10,96 | 10,96 | 2,26% | - |
| 25.11.2025 | 10,74 | 10,80 | 10,62 | 10,72 | -1,36% | 4.765,00 |
| 21.11.2025 | 10,86 | 10,94 | 10,75 | 10,86 | 1,02% | - |
| 20.11.2025 | 10,85 | 10,87 | 10,66 | 10,75 | 1,44% | 4.563,00 |
| 19.11.2025 | 10,64 | 10,69 | 10,53 | 10,60 | 2,44% | 331,00 |
| 18.11.2025 | 10,42 | 10,53 | 10,30 | 10,35 | 1,70% | 4.608,00 |
| 17.11.2025 | 10,47 | 10,49 | 10,18 | 10,18 | -2,21% | 330,00 |
| 14.11.2025 | 10,45 | 10,45 | 10,38 | 10,41 | 3,83% | 60,00 |
| 13.11.2025 | 10,26 | 10,26 | 10,02 | 10,02 | -1,63% | - |
| 12.11.2025 | 10,35 | 10,35 | 10,19 | 10,19 | 3,50% | - |
| 11.11.2025 | 9,90 | 9,90 | 9,84 | 9,84 | 0,75% | - |