48,400€
7,56%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 41,25 | 41,30 | 41,25 | 41,30 | 0,73% | 960,00 |
| 13.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,69% | - |
| 10.01.2025 | 40,61 | 40,72 | 40,61 | 40,72 | -2,93% | - |
| 09.01.2025 | 41,86 | 41,95 | 41,86 | 41,95 | 3,94% | - |
| 08.01.2025 | 40,29 | 40,80 | 40,29 | 40,36 | -1,51% | 105,00 |
| 07.01.2025 | 40,91 | 40,98 | 40,91 | 40,98 | -0,22% | - |
| 06.01.2025 | 41,20 | 41,20 | 41,07 | 41,07 | -2,05% | - |
| 03.01.2025 | 41,94 | 41,94 | 41,88 | 41,93 | -0,19% | - |
| 02.01.2025 | 42,01 | 42,01 | 42,01 | 42,01 | 0,86% | - |
| 30.12.2024 | 41,66 | 41,66 | 41,65 | 41,65 | -1,70% | - |
| 27.12.2024 | 42,45 | 42,45 | 42,37 | 42,37 | 2,84% | - |
| 23.12.2024 | 41,22 | 41,23 | 41,20 | 41,20 | 2,64% | - |
| 20.12.2024 | 40,08 | 40,14 | 40,00 | 40,14 | -0,64% | - |
| 19.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,30% | - |
| 18.12.2024 | 41,36 | 41,42 | 41,35 | 41,35 | -2,41% | - |
| 17.12.2024 | 42,44 | 42,48 | 42,37 | 42,37 | 3,22% | - |
| 16.12.2024 | 41,09 | 41,15 | 41,05 | 41,05 | 2,37% | 6,00 |
| 13.12.2024 | 40,44 | 40,44 | 40,10 | 40,10 | -3,68% | - |
| 12.12.2024 | 41,40 | 41,63 | 41,40 | 41,63 | -0,12% | - |
| 11.12.2024 | 41,68 | 41,68 | 41,62 | 41,68 | 0,99% | - |
| 10.12.2024 | 41,31 | 41,31 | 41,21 | 41,27 | -1,50% | - |
| 09.12.2024 | 42,10 | 42,10 | 41,90 | 41,90 | 0,75% | - |
| 06.12.2024 | 41,50 | 41,59 | 41,36 | 41,59 | 0,46% | - |
| 05.12.2024 | 41,79 | 41,79 | 41,40 | 41,40 | -5,07% | - |
| 04.12.2024 | 40,29 | 43,61 | 40,29 | 43,61 | 7,36% | 40,00 |
| 03.12.2024 | 40,44 | 40,62 | 40,35 | 40,62 | 2,89% | - |
| 02.12.2024 | 39,36 | 39,48 | 39,36 | 39,48 | 0,77% | - |
| 29.11.2024 | 39,11 | 39,18 | 38,93 | 39,18 | 1,06% | - |
| 28.11.2024 | 38,87 | 38,88 | 38,77 | 38,77 | 0,13% | - |
| 27.11.2024 | 38,77 | 38,83 | 38,72 | 38,72 | 4,11% | - |
| 26.11.2024 | 37,16 | 37,21 | 37,12 | 37,19 | -6,56% | - |
| 25.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 8,68% | - |
| 22.11.2024 | 36,35 | 36,65 | 36,30 | 36,62 | -7,04% | 100,00 |
| 21.11.2024 | 39,13 | 39,48 | 36,79 | 39,40 | 7,70% | - |
| 20.11.2024 | 36,47 | 36,58 | 36,47 | 36,58 | -1,61% | - |
| 19.11.2024 | 37,07 | 37,29 | 37,07 | 37,18 | 0,70% | - |
| 18.11.2024 | 37,08 | 37,08 | 36,92 | 36,92 | -10,00% | - |
| 15.11.2024 | 41,27 | 41,27 | 41,02 | 41,02 | 0,49% | - |
| 14.11.2024 | 41,20 | 41,20 | 40,82 | 40,82 | -0,99% | - |
| 13.11.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -1,72% | - |
| 12.11.2024 | 42,58 | 42,58 | 41,95 | 41,95 | -1,62% | - |
| 11.11.2024 | 42,51 | 42,64 | 42,48 | 42,64 | 2,90% | - |
| 08.11.2024 | 41,38 | 41,46 | 41,38 | 41,44 | 3,57% | - |
| 07.11.2024 | 40,03 | 40,03 | 39,96 | 40,01 | -2,70% | - |
| 06.11.2024 | 41,15 | 41,15 | 41,00 | 41,12 | 2,21% | - |
| 05.11.2024 | 40,19 | 40,23 | 40,16 | 40,23 | -1,85% | - |
| 04.11.2024 | 40,93 | 40,99 | 40,92 | 40,99 | 0,17% | - |
| 01.11.2024 | 40,92 | 40,92 | 40,92 | 40,92 | -1,66% | - |
| 31.10.2024 | 42,85 | 42,85 | 41,61 | 41,61 | 0,17% | - |
| 30.10.2024 | 43,51 | 43,51 | 41,54 | 41,54 | -7,77% | - |
| 29.10.2024 | 45,40 | 45,40 | 45,04 | 45,04 | -2,09% | - |
| 28.10.2024 | 44,59 | 46,00 | 44,57 | 46,00 | 6,98% | - |
| 25.10.2024 | 39,32 | 43,00 | 39,28 | 43,00 | 8,31% | - |
| 24.10.2024 | 39,82 | 39,82 | 39,70 | 39,70 | 1,04% | - |
| 23.10.2024 | 39,42 | 39,44 | 39,29 | 39,29 | -1,08% | - |
| 22.10.2024 | 39,65 | 39,72 | 39,57 | 39,72 | -4,52% | - |
| 21.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -3,77% | - |
| 18.10.2024 | 43,08 | 43,32 | 43,07 | 43,23 | -5,96% | - |
| 17.10.2024 | 40,80 | 45,97 | 40,74 | 45,97 | 11,04% | 100,00 |
| 16.10.2024 | 41,48 | 41,48 | 41,40 | 41,40 | -3,90% | - |
| 15.10.2024 | 43,12 | 43,15 | 43,08 | 43,08 | 5,41% | - |
| 14.10.2024 | 40,99 | 40,99 | 40,87 | 40,87 | -0,29% | - |
| 11.10.2024 | 41,07 | 41,07 | 40,99 | 40,99 | 2,02% | - |
| 10.10.2024 | 40,07 | 40,18 | 40,07 | 40,18 | -4,92% | - |
| 09.10.2024 | 40,61 | 42,26 | 40,60 | 42,26 | 0,33% | - |
| 08.10.2024 | 39,89 | 43,30 | 39,89 | 42,12 | 1,96% | 100,00 |
| 07.10.2024 | 39,91 | 41,31 | 39,91 | 41,31 | -2,98% | - |
| 04.10.2024 | 40,31 | 42,58 | 40,31 | 42,58 | 1,60% | - |
| 03.10.2024 | 40,53 | 41,91 | 40,53 | 41,91 | -2,06% | - |
| 02.10.2024 | 40,46 | 42,79 | 40,41 | 42,79 | -1,90% | - |
| 01.10.2024 | 41,36 | 46,83 | 41,36 | 43,62 | 1,89% | 61,00 |
| 30.09.2024 | 41,09 | 42,81 | 40,98 | 42,81 | -0,88% | - |