43,180€
-6,07%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 43,08 | 43,24 | 43,07 | 43,18 | -6,07% | - |
| 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% | - |
| 27.09.2024 | 43,20 | 43,32 | 43,19 | 43,19 | -0,53% | - |
| 26.09.2024 | 43,34 | 43,42 | 43,28 | 43,42 | 2,09% | - |
| 25.09.2024 | 42,65 | 42,68 | 42,53 | 42,53 | -1,91% | - |
| 24.09.2024 | 43,32 | 43,36 | 43,22 | 43,36 | 3,46% | - |
| 23.09.2024 | 41,78 | 42,08 | 41,78 | 41,91 | 0,24% | - |
| 20.09.2024 | 42,01 | 42,02 | 41,81 | 41,81 | 0,07% | - |
| 19.09.2024 | 42,07 | 42,10 | 41,78 | 41,78 | -0,57% | - |
| 18.09.2024 | 42,05 | 42,05 | 41,91 | 42,02 | -2,01% | - |
| 17.09.2024 | 43,01 | 43,12 | 42,88 | 42,88 | 1,76% | - |
| 16.09.2024 | 42,37 | 42,37 | 42,14 | 42,14 | -0,26% | - |
| 13.09.2024 | 42,12 | 42,25 | 42,09 | 42,25 | -0,89% | - |
| 12.09.2024 | 42,66 | 42,66 | 42,58 | 42,63 | 5,23% | - |
| 11.09.2024 | 40,66 | 40,68 | 40,51 | 40,51 | -0,91% | - |
| 10.09.2024 | 40,72 | 40,88 | 40,71 | 40,88 | 0,62% | - |
| 09.09.2024 | 40,55 | 40,63 | 40,49 | 40,63 | 0,22% | - |
| 06.09.2024 | 40,71 | 40,79 | 40,54 | 40,54 | -0,69% | - |
| 05.09.2024 | 40,90 | 40,90 | 40,77 | 40,82 | -3,91% | - |
| 04.09.2024 | 42,48 | 42,48 | 42,43 | 42,48 | -1,89% | - |
| 03.09.2024 | 43,16 | 43,30 | 43,15 | 43,30 | 3,05% | - |
| 02.09.2024 | 42,02 | 43,56 | 42,01 | 42,02 | -6,50% | 2,00 |
| 30.08.2024 | 45,05 | 45,06 | 44,94 | 44,94 | -3,99% | - |
| 29.08.2024 | 44,97 | 47,01 | 44,90 | 46,81 | 4,91% | 20,00 |
| 28.08.2024 | 44,61 | 44,62 | 44,57 | 44,62 | 0,02% | - |
| 27.08.2024 | 44,47 | 44,61 | 44,42 | 44,61 | 3,10% | - |
| 26.08.2024 | 43,29 | 43,30 | 43,25 | 43,27 | -0,67% | - |
| 23.08.2024 | 43,72 | 43,72 | 43,56 | 43,56 | 1,37% | 30,00 |
| 22.08.2024 | 43,01 | 43,10 | 42,97 | 42,97 | 3,72% | - |
| 21.08.2024 | 41,38 | 41,43 | 41,31 | 41,43 | -1,15% | - |
| 20.08.2024 | 41,69 | 41,91 | 41,69 | 41,91 | 1,80% | - |
| 19.08.2024 | 41,31 | 41,31 | 41,17 | 41,17 | -1,98% | - |
| 16.08.2024 | 41,06 | 42,00 | 41,00 | 42,00 | 6,25% | 100,00 |
| 15.08.2024 | 39,83 | 39,83 | 39,53 | 39,53 | 2,68% | - |
| 14.08.2024 | 38,60 | 38,60 | 38,50 | 38,50 | 1,37% | - |
| 13.08.2024 | 37,82 | 37,98 | 37,82 | 37,98 | 2,45% | - |
| 12.08.2024 | 37,31 | 37,32 | 37,07 | 37,07 | -1,04% | - |
| 09.08.2024 | 37,30 | 37,46 | 37,30 | 37,46 | 2,83% | - |
| 08.08.2024 | 36,54 | 36,64 | 36,43 | 36,43 | -3,21% | - |
| 07.08.2024 | 37,80 | 37,80 | 37,64 | 37,64 | 0,67% | - |
| 06.08.2024 | 37,24 | 37,39 | 37,18 | 37,39 | -1,61% | 27,00 |
| 05.08.2024 | 37,34 | 38,00 | 37,19 | 38,00 | -2,54% | - |
| 02.08.2024 | 39,04 | 39,05 | 38,92 | 38,99 | -0,23% | - |
| 01.08.2024 | 39,12 | 39,21 | 39,08 | 39,08 | -1,69% | - |
| 31.07.2024 | 39,28 | 39,75 | 39,28 | 39,75 | 3,41% | - |
| 30.07.2024 | 38,25 | 38,44 | 38,24 | 38,44 | 3,06% | - |
| 29.07.2024 | 37,30 | 37,32 | 37,27 | 37,30 | 1,61% | - |
| 26.07.2024 | 36,82 | 36,82 | 36,71 | 36,71 | 3,82% | - |
| 25.07.2024 | 35,68 | 35,76 | 35,36 | 35,36 | -4,25% | - |
| 24.07.2024 | 36,68 | 37,09 | 36,60 | 36,93 | 3,82% | - |
| 23.07.2024 | 35,35 | 35,60 | 35,26 | 35,57 | 2,66% | - |
| 22.07.2024 | 34,73 | 34,93 | 34,65 | 34,65 | 0,60% | - |
| 19.07.2024 | 34,46 | 34,60 | 34,34 | 34,45 | -1,29% | - |
| 18.07.2024 | 35,08 | 35,09 | 34,88 | 34,90 | 0,88% | - |
| 17.07.2024 | 34,47 | 34,59 | 34,47 | 34,59 | 0,64% | - |
| 16.07.2024 | 34,36 | 34,38 | 34,34 | 34,37 | -3,59% | - |
| 15.07.2024 | 35,71 | 35,75 | 35,65 | 35,65 | -0,11% | - |
| 12.07.2024 | 35,55 | 35,69 | 35,49 | 35,69 | -0,92% | - |
| 11.07.2024 | 35,47 | 36,02 | 35,47 | 36,02 | -0,25% | - |
| 10.07.2024 | 35,81 | 36,11 | 35,81 | 36,11 | 2,38% | - |
| 09.07.2024 | 35,32 | 35,33 | 35,27 | 35,27 | 1,47% | - |
| 08.07.2024 | 34,80 | 34,80 | 34,75 | 34,76 | -0,11% | - |
| 05.07.2024 | 34,86 | 34,86 | 34,80 | 34,80 | 1,46% | - |
| 04.07.2024 | 34,26 | 34,30 | 34,26 | 34,30 | 2,14% | - |
| 03.07.2024 | 33,66 | 33,66 | 33,58 | 33,58 | 2,88% | - |
| 02.07.2024 | 32,64 | 32,66 | 32,64 | 32,64 | 2,58% | - |
| 01.07.2024 | 31,88 | 31,91 | 31,82 | 31,82 | -2,36% | - |
| 28.06.2024 | 32,49 | 32,59 | 32,49 | 32,59 | -1,51% | - |
| 27.06.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -0,33% | - |
| 26.06.2024 | 33,26 | 33,26 | 33,20 | 33,20 | 2,91% | - |
| 25.06.2024 | 32,21 | 32,26 | 32,21 | 32,26 | 5,36% | - |
| 24.06.2024 | 30,67 | 30,67 | 30,62 | 30,62 | 3,20% | - |
| 21.06.2024 | 29,63 | 29,75 | 29,63 | 29,67 | 0,30% | - |
| 20.06.2024 | 29,64 | 29,64 | 29,58 | 29,58 | -0,47% | - |
| 19.06.2024 | 29,80 | 29,80 | 29,72 | 29,72 | 1,96% | - |
| 18.06.2024 | 29,13 | 29,15 | 29,13 | 29,15 | 2,03% | - |
| 17.06.2024 | 28,71 | 28,71 | 28,57 | 28,57 | -0,97% | - |
| 14.06.2024 | 28,59 | 28,85 | 28,59 | 28,85 | 0,21% | - |
| 13.06.2024 | 28,78 | 28,79 | 28,72 | 28,79 | 0,03% | - |
| 12.06.2024 | 28,75 | 28,78 | 28,74 | 28,78 | -0,48% | - |
| 11.06.2024 | 28,75 | 28,92 | 28,75 | 28,92 | 3,58% | - |
| 10.06.2024 | 27,85 | 27,92 | 27,85 | 27,92 | 1,86% | - |
| 07.06.2024 | 27,49 | 27,50 | 27,41 | 27,41 | -1,01% | - |
| 06.06.2024 | 27,71 | 27,72 | 27,69 | 27,69 | -0,18% | - |
| 05.06.2024 | 27,77 | 27,78 | 27,73 | 27,74 | -0,22% | - |
| 04.06.2024 | 27,55 | 27,80 | 27,55 | 27,80 | 0,43% | - |
| 03.06.2024 | 27,57 | 27,68 | 27,57 | 27,68 | 0,95% | - |