49,210€
5,67%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 49,22 | 49,40 | 48,88 | 49,39 | 6,04% | - |
| 06.02.2026 | 46,23 | 46,57 | 46,20 | 46,57 | -3,98% | - |
| 05.02.2026 | 48,99 | 49,21 | 48,50 | 48,50 | 2,60% | 84,00 |
| 04.02.2026 | 46,69 | 47,58 | 46,69 | 47,27 | -0,11% | 1.214,00 |
| 03.02.2026 | 47,59 | 47,59 | 47,32 | 47,32 | -1,27% | - |
| 02.02.2026 | 47,61 | 47,93 | 47,61 | 47,93 | 0,80% | - |
| 30.01.2026 | 47,48 | 47,61 | 47,48 | 47,55 | 5,55% | - |
| 29.01.2026 | 44,93 | 46,15 | 44,93 | 45,05 | -1,57% | 20,00 |
| 28.01.2026 | 45,72 | 45,78 | 45,72 | 45,77 | -2,20% | - |
| 27.01.2026 | 46,58 | 46,80 | 46,58 | 46,80 | -0,76% | - |
| 26.01.2026 | 47,20 | 47,28 | 47,16 | 47,16 | 1,92% | - |
| 23.01.2026 | 46,37 | 46,37 | 46,27 | 46,27 | 2,64% | - |
| 22.01.2026 | 44,95 | 45,08 | 44,95 | 45,08 | 1,85% | - |
| 21.01.2026 | 44,28 | 44,33 | 44,26 | 44,26 | 1,17% | - |
| 20.01.2026 | 44,08 | 44,08 | 43,75 | 43,75 | -0,97% | - |
| 19.01.2026 | 44,22 | 44,40 | 44,18 | 44,18 | -0,25% | - |
| 16.01.2026 | 44,65 | 44,68 | 44,29 | 44,29 | -3,86% | - |
| 15.01.2026 | 45,97 | 46,07 | 45,94 | 46,07 | 0,77% | - |
| 14.01.2026 | 45,60 | 45,72 | 45,60 | 45,72 | -0,67% | - |
| 13.01.2026 | 45,14 | 46,03 | 45,11 | 46,03 | -0,30% | 25,00 |
| 12.01.2026 | 46,22 | 46,22 | 46,17 | 46,17 | 0,50% | - |
| 09.01.2026 | 45,43 | 45,94 | 45,39 | 45,94 | 0,13% | - |
| 08.01.2026 | 45,89 | 46,00 | 45,88 | 45,88 | 0,97% | - |
| 07.01.2026 | 45,47 | 45,48 | 45,43 | 45,44 | 1,23% | - |
| 06.01.2026 | 44,46 | 44,89 | 44,37 | 44,89 | -1,49% | - |
| 05.01.2026 | 45,41 | 45,57 | 45,41 | 45,57 | 3,38% | - |
| 02.01.2026 | 44,10 | 44,10 | 43,95 | 44,08 | -0,47% | - |
| 30.12.2025 | 44,25 | 44,29 | 44,25 | 44,29 | 0,43% | - |
| 29.12.2025 | 44,18 | 44,18 | 44,05 | 44,10 | -1,05% | - |
| 23.12.2025 | 44,61 | 44,63 | 44,57 | 44,57 | 1,36% | - |
| 22.12.2025 | 44,03 | 44,03 | 43,95 | 43,97 | -0,90% | - |
| 19.12.2025 | 44,48 | 44,50 | 44,37 | 44,37 | 0,16% | - |
| 18.12.2025 | 44,50 | 44,54 | 44,30 | 44,30 | -0,67% | - |
| 17.12.2025 | 44,66 | 44,66 | 44,60 | 44,60 | -1,24% | - |
| 16.12.2025 | 45,10 | 45,24 | 45,10 | 45,16 | -2,65% | - |
| 15.12.2025 | 46,57 | 46,61 | 46,39 | 46,39 | 0,83% | - |
| 12.12.2025 | 46,13 | 46,13 | 46,01 | 46,01 | 0,77% | - |
| 11.12.2025 | 45,40 | 45,66 | 45,30 | 45,66 | 2,77% | - |
| 10.12.2025 | 44,42 | 44,43 | 44,36 | 44,43 | -0,67% | - |
| 09.12.2025 | 44,83 | 44,88 | 44,73 | 44,73 | -0,47% | - |
| 08.12.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -0,66% | - |
| 05.12.2025 | 45,23 | 45,24 | 45,19 | 45,24 | -1,59% | - |
| 04.12.2025 | 45,85 | 45,97 | 45,81 | 45,97 | 2,45% | - |
| 03.12.2025 | 45,00 | 45,00 | 44,75 | 44,87 | 0,61% | - |
| 02.12.2025 | 44,64 | 44,64 | 44,60 | 44,60 | 0,88% | - |
| 01.12.2025 | 44,22 | 44,22 | 44,20 | 44,21 | -3,26% | - |
| 28.11.2025 | 45,66 | 46,60 | 45,66 | 45,70 | 0,13% | 345,00 |
| 27.11.2025 | 46,14 | 46,14 | 45,64 | 45,64 | -2,98% | - |
| 26.11.2025 | 47,08 | 47,08 | 47,04 | 47,04 | 2,26% | - |
| 25.11.2025 | 45,89 | 46,00 | 45,87 | 46,00 | 1,19% | 250,00 |
| 24.11.2025 | 45,59 | 45,59 | 45,46 | 45,46 | 0,00% | - |
| 21.11.2025 | 45,87 | 45,88 | 45,46 | 45,46 | -0,59% | - |
| 20.11.2025 | 45,07 | 45,73 | 45,07 | 45,73 | 1,64% | - |
| 19.11.2025 | 45,03 | 45,05 | 44,99 | 44,99 | -2,07% | - |
| 18.11.2025 | 45,90 | 45,95 | 45,88 | 45,94 | -1,98% | 11,00 |
| 17.11.2025 | 46,98 | 47,00 | 46,87 | 46,87 | 5,07% | - |
| 14.11.2025 | 44,54 | 45,10 | 44,54 | 44,61 | -0,18% | - |
| 13.11.2025 | 44,80 | 44,80 | 44,69 | 44,69 | 2,78% | - |
| 12.11.2025 | 43,44 | 43,48 | 43,41 | 43,48 | 4,12% | - |
| 11.11.2025 | 41,88 | 41,88 | 41,76 | 41,76 | 3,37% | - |
| 10.11.2025 | 40,48 | 40,48 | 40,40 | 40,40 | -2,46% | - |
| 07.11.2025 | 41,74 | 41,76 | 41,42 | 41,42 | 6,23% | - |
| 06.11.2025 | 38,90 | 38,99 | 38,86 | 38,99 | -0,69% | - |
| 05.11.2025 | 39,20 | 39,26 | 39,19 | 39,26 | 0,54% | - |
| 04.11.2025 | 38,99 | 39,05 | 38,91 | 39,05 | -0,56% | - |
| 03.11.2025 | 39,17 | 39,28 | 39,17 | 39,27 | -1,68% | 50,00 |
| 31.10.2025 | 38,99 | 39,94 | 38,96 | 39,94 | 5,44% | 26,00 |
| 30.10.2025 | 37,93 | 37,93 | 37,82 | 37,88 | -1,79% | - |
| 29.10.2025 | 38,27 | 38,57 | 38,22 | 38,57 | -1,61% | 61,00 |
| 28.10.2025 | 38,47 | 39,20 | 38,47 | 39,20 | 4,31% | 1.294,00 |
| 27.10.2025 | 37,88 | 37,89 | 37,58 | 37,58 | -7,89% | - |
| 24.10.2025 | 38,84 | 40,80 | 38,82 | 40,80 | 1,95% | 159,00 |
| 23.10.2025 | 40,08 | 40,10 | 40,02 | 40,02 | -1,72% | - |
| 22.10.2025 | 40,64 | 40,72 | 40,64 | 40,72 | 1,17% | - |
| 21.10.2025 | 40,31 | 40,36 | 40,25 | 40,25 | 1,21% | - |
| 20.10.2025 | 39,67 | 39,77 | 39,65 | 39,77 | 2,39% | - |
| 17.10.2025 | 38,75 | 38,84 | 38,74 | 38,84 | -2,44% | - |
| 16.10.2025 | 39,77 | 39,81 | 39,77 | 39,81 | 0,81% | - |
| 15.10.2025 | 39,47 | 39,49 | 39,43 | 39,49 | 0,00% | - |
| 14.10.2025 | 39,53 | 39,55 | 39,49 | 39,49 | -6,02% | - |
| 13.10.2025 | 41,91 | 42,02 | 41,91 | 42,02 | 0,41% | - |
| 10.10.2025 | 41,62 | 41,85 | 41,50 | 41,85 | 1,45% | - |
| 09.10.2025 | 40,97 | 41,25 | 40,97 | 41,25 | 2,92% | - |
| 08.10.2025 | 40,16 | 40,16 | 40,08 | 40,08 | -1,72% | - |
| 07.10.2025 | 40,74 | 40,80 | 40,74 | 40,78 | -6,27% | - |
| 06.10.2025 | 40,88 | 44,00 | 40,84 | 43,51 | 9,21% | 1.000,00 |
| 03.10.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 1,92% | - |
| 02.10.2025 | 38,94 | 39,09 | 38,91 | 39,09 | 1,82% | - |
| 01.10.2025 | 38,21 | 38,39 | 38,20 | 38,39 | 3,95% | - |
| 30.09.2025 | 36,94 | 36,94 | 36,92 | 36,93 | 3,19% | - |
| 29.09.2025 | 35,81 | 35,85 | 35,79 | 35,79 | 0,20% | - |
| 26.09.2025 | 35,68 | 35,73 | 35,68 | 35,72 | -4,82% | - |
| 25.09.2025 | 37,41 | 37,53 | 37,41 | 37,53 | -2,47% | - |
| 24.09.2025 | 38,46 | 38,48 | 38,44 | 38,48 | 1,29% | - |
| 23.09.2025 | 37,99 | 38,00 | 37,99 | 37,99 | -0,58% | - |
| 22.09.2025 | 38,23 | 38,24 | 38,21 | 38,21 | -3,75% | - |
| 19.09.2025 | 38,90 | 39,70 | 38,89 | 39,70 | 2,90% | - |
| 18.09.2025 | 38,65 | 38,65 | 38,58 | 38,58 | 0,76% | - |
| 17.09.2025 | 38,23 | 38,29 | 38,23 | 38,29 | -0,05% | - |
| 16.09.2025 | 38,42 | 38,42 | 38,31 | 38,31 | -0,21% | - |