46,200€
4,79%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,66 | 45,87 | 45,66 | 45,87 | 4,04% | - |
| 05.06.2025 | 44,37 | 44,40 | 44,09 | 44,09 | -1,74% | - |
| 04.06.2025 | 44,97 | 44,99 | 44,87 | 44,87 | -1,21% | - |
| 03.06.2025 | 45,65 | 45,68 | 45,42 | 45,42 | -2,76% | - |
| 02.06.2025 | 46,68 | 46,71 | 46,62 | 46,71 | 2,10% | - |
| 30.05.2025 | 45,87 | 45,88 | 45,75 | 45,75 | 0,18% | - |
| 29.05.2025 | 45,97 | 46,00 | 45,67 | 45,67 | 0,53% | - |
| 28.05.2025 | 45,40 | 45,45 | 45,40 | 45,43 | -1,79% | - |
| 27.05.2025 | 46,22 | 46,31 | 46,22 | 46,26 | 0,50% | - |
| 26.05.2025 | 45,96 | 46,03 | 45,95 | 46,03 | 0,15% | - |
| 23.05.2025 | 46,15 | 46,17 | 45,96 | 45,96 | 0,31% | - |
| 22.05.2025 | 45,94 | 45,95 | 45,82 | 45,82 | 2,19% | - |
| 21.05.2025 | 44,92 | 44,96 | 44,84 | 44,84 | -2,61% | - |
| 20.05.2025 | 46,07 | 46,10 | 46,04 | 46,04 | -0,43% | - |
| 19.05.2025 | 47,40 | 47,40 | 46,24 | 46,24 | 1,09% | 22,00 |
| 16.05.2025 | 45,76 | 45,78 | 45,74 | 45,74 | 0,66% | 100,00 |
| 15.05.2025 | 45,46 | 45,46 | 45,43 | 45,44 | 1,23% | - |
| 14.05.2025 | 44,84 | 44,90 | 44,79 | 44,89 | -0,62% | - |
| 13.05.2025 | 45,27 | 45,27 | 45,17 | 45,17 | -5,90% | 29,00 |
| 12.05.2025 | 45,34 | 48,00 | 44,54 | 48,00 | -3,48% | 115,00 |
| 09.05.2025 | 49,68 | 49,73 | 49,68 | 49,73 | -1,87% | - |
| 08.05.2025 | 50,68 | 50,72 | 50,66 | 50,68 | -1,63% | - |
| 07.05.2025 | 51,66 | 51,66 | 51,52 | 51,52 | -1,79% | - |
| 06.05.2025 | 52,40 | 52,46 | 52,38 | 52,46 | 0,23% | - |
| 05.05.2025 | 53,18 | 53,18 | 52,22 | 52,34 | 0,58% | 88,00 |
| 02.05.2025 | 51,74 | 52,04 | 51,74 | 52,04 | 4,58% | - |
| 30.04.2025 | 49,92 | 50,90 | 49,76 | 49,76 | 1,82% | 105,00 |
| 29.04.2025 | 48,99 | 49,00 | 48,87 | 48,87 | -0,12% | - |
| 28.04.2025 | 48,75 | 48,93 | 48,69 | 48,93 | -2,08% | - |
| 25.04.2025 | 50,04 | 50,04 | 49,90 | 49,97 | -0,85% | - |
| 24.04.2025 | 50,34 | 50,40 | 50,22 | 50,40 | -0,79% | - |
| 23.04.2025 | 50,68 | 50,80 | 50,68 | 50,80 | -1,47% | - |
| 22.04.2025 | 51,14 | 51,56 | 51,14 | 51,56 | -0,19% | - |
| 17.04.2025 | 43,16 | 51,66 | 43,11 | 51,66 | 24,96% | 688,00 |
| 16.04.2025 | 41,23 | 41,34 | 41,17 | 41,34 | 1,72% | - |
| 15.04.2025 | 40,37 | 40,64 | 40,34 | 40,64 | 0,59% | - |
| 14.04.2025 | 40,21 | 40,40 | 40,16 | 40,40 | 6,43% | - |
| 11.04.2025 | 38,30 | 38,30 | 37,96 | 37,96 | -6,71% | - |
| 10.04.2025 | 41,25 | 41,28 | 40,69 | 40,69 | 4,01% | - |
| 09.04.2025 | 39,29 | 39,75 | 39,12 | 39,12 | -4,16% | - |
| 08.04.2025 | 40,07 | 40,82 | 40,07 | 40,82 | 4,56% | - |
| 07.04.2025 | 41,00 | 41,00 | 38,06 | 39,04 | -0,81% | 30,00 |
| 04.04.2025 | 40,24 | 40,24 | 39,36 | 39,36 | 0,00% | - |
| 03.04.2025 | 40,14 | 40,22 | 39,36 | 39,36 | -0,58% | - |
| 02.04.2025 | 39,87 | 39,87 | 39,59 | 39,59 | -3,70% | - |
| 01.04.2025 | 41,12 | 41,12 | 41,11 | 41,11 | -0,29% | - |
| 31.03.2025 | 41,21 | 41,25 | 41,21 | 41,23 | -4,96% | - |
| 28.03.2025 | 42,22 | 43,38 | 41,82 | 43,38 | 2,58% | 33,00 |
| 27.03.2025 | 42,43 | 42,43 | 42,29 | 42,29 | -1,15% | - |
| 26.03.2025 | 42,99 | 43,01 | 42,78 | 42,78 | 0,23% | - |
| 25.03.2025 | 42,48 | 42,68 | 42,48 | 42,68 | 1,52% | - |
| 24.03.2025 | 41,84 | 42,04 | 41,84 | 42,04 | 1,06% | - |
| 21.03.2025 | 41,73 | 41,83 | 41,60 | 41,60 | 2,06% | - |
| 20.03.2025 | 40,19 | 40,76 | 40,19 | 40,76 | 0,52% | - |
| 19.03.2025 | 40,50 | 40,55 | 40,50 | 40,55 | -0,76% | - |
| 18.03.2025 | 40,93 | 40,93 | 40,86 | 40,86 | -2,46% | - |
| 17.03.2025 | 41,68 | 41,89 | 41,65 | 41,89 | 0,22% | - |
| 14.03.2025 | 42,04 | 42,04 | 41,80 | 41,80 | -0,62% | 1.000,00 |
| 13.03.2025 | 41,90 | 42,06 | 41,90 | 42,06 | -1,27% | - |
| 12.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 5,11% | - |
| 11.03.2025 | 41,43 | 41,53 | 40,53 | 40,53 | -0,56% | - |
| 10.03.2025 | 41,18 | 41,18 | 40,76 | 40,76 | -3,44% | - |
| 07.03.2025 | 42,47 | 42,47 | 42,21 | 42,21 | -4,18% | - |
| 06.03.2025 | 44,53 | 44,53 | 44,05 | 44,05 | -4,09% | - |
| 05.03.2025 | 46,27 | 46,27 | 45,93 | 45,93 | 0,24% | - |
| 04.03.2025 | 46,43 | 46,43 | 45,82 | 45,82 | -4,40% | - |
| 03.03.2025 | 47,87 | 47,96 | 47,84 | 47,93 | 4,17% | - |
| 28.02.2025 | 47,03 | 47,03 | 46,01 | 46,01 | -5,02% | - |
| 27.02.2025 | 48,39 | 48,44 | 48,28 | 48,44 | -1,96% | - |
| 26.02.2025 | 49,41 | 49,41 | 49,38 | 49,41 | -1,18% | - |
| 25.02.2025 | 49,39 | 50,00 | 49,29 | 50,00 | 3,52% | - |
| 24.02.2025 | 48,61 | 48,61 | 46,12 | 48,30 | 0,62% | 40,00 |
| 21.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 6,67% | 81,00 |
| 20.02.2025 | 45,31 | 45,31 | 45,00 | 45,00 | -1,92% | - |
| 19.02.2025 | 45,79 | 45,88 | 45,79 | 45,88 | 1,96% | - |
| 18.02.2025 | 45,01 | 45,01 | 45,00 | 45,00 | -1,19% | - |
| 17.02.2025 | 45,44 | 45,54 | 45,41 | 45,54 | 2,54% | - |
| 14.02.2025 | 44,44 | 44,44 | 44,38 | 44,41 | -0,49% | - |
| 13.02.2025 | 44,25 | 44,63 | 44,25 | 44,63 | 3,72% | - |
| 12.02.2025 | 43,08 | 43,08 | 42,98 | 43,03 | -1,33% | - |
| 11.02.2025 | 43,73 | 43,73 | 43,61 | 43,61 | -0,27% | - |
| 10.02.2025 | 43,67 | 43,73 | 43,60 | 43,73 | 1,44% | - |
| 07.02.2025 | 43,04 | 43,11 | 43,04 | 43,11 | 2,69% | - |
| 06.02.2025 | 41,79 | 41,98 | 41,79 | 41,98 | 2,47% | - |
| 05.02.2025 | 40,71 | 40,98 | 40,71 | 40,97 | 1,06% | - |
| 04.02.2025 | 40,63 | 40,63 | 40,53 | 40,54 | -2,41% | - |
| 03.02.2025 | 41,24 | 41,54 | 41,23 | 41,54 | 1,22% | - |
| 31.01.2025 | 41,03 | 41,04 | 41,03 | 41,04 | -3,21% | - |
| 30.01.2025 | 38,74 | 42,40 | 38,65 | 42,40 | 9,56% | 100,00 |
| 29.01.2025 | 38,68 | 38,70 | 38,68 | 38,70 | -0,08% | - |
| 28.01.2025 | 38,50 | 38,73 | 38,50 | 38,73 | -1,22% | - |
| 27.01.2025 | 38,93 | 39,21 | 38,93 | 39,21 | 2,16% | - |
| 24.01.2025 | 38,67 | 38,67 | 38,38 | 38,38 | -1,46% | - |
| 23.01.2025 | 38,93 | 38,95 | 38,93 | 38,95 | -0,99% | - |
| 22.01.2025 | 39,40 | 39,42 | 39,31 | 39,34 | -0,51% | - |
| 21.01.2025 | 39,53 | 39,54 | 39,52 | 39,54 | -1,15% | - |
| 20.01.2025 | 40,43 | 40,43 | 40,00 | 40,00 | -1,74% | - |
| 17.01.2025 | 40,70 | 40,71 | 40,70 | 40,71 | 0,89% | - |
| 16.01.2025 | 40,25 | 40,35 | 40,25 | 40,35 | -1,27% | - |
| 15.01.2025 | 40,75 | 40,87 | 40,75 | 40,87 | -1,04% | - |