38,310€
-1,19%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,69 | 39,15 | 38,67 | 39,11 | -1,34% | - |
| 21.11.2024 | 39,16 | 39,69 | 39,01 | 39,64 | 1,98% | - |
| 20.11.2024 | 38,85 | 38,93 | 38,59 | 38,87 | -0,85% | - |
| 19.11.2024 | 39,37 | 39,46 | 39,05 | 39,20 | -0,17% | - |
| 18.11.2024 | 39,70 | 39,71 | 38,81 | 39,27 | -9,61% | 20,00 |
| 15.11.2024 | 43,45 | 43,51 | 43,21 | 43,44 | 0,17% | - |
| 14.11.2024 | 43,41 | 43,82 | 43,34 | 43,37 | -0,89% | - |
| 13.11.2024 | 43,41 | 43,78 | 43,41 | 43,76 | -1,54% | - |
| 12.11.2024 | 44,82 | 44,87 | 43,93 | 44,44 | -2,16% | - |
| 11.11.2024 | 45,12 | 45,53 | 45,11 | 45,42 | 3,51% | - |
| 08.11.2024 | 43,94 | 43,98 | 43,59 | 43,88 | 1,62% | - |
| 07.11.2024 | 42,72 | 43,20 | 42,59 | 43,18 | -1,54% | - |
| 06.11.2024 | 43,76 | 44,18 | 43,41 | 43,86 | 2,12% | - |
| 05.11.2024 | 42,60 | 43,03 | 42,54 | 42,95 | -0,90% | - |
| 04.11.2024 | 43,48 | 43,58 | 43,28 | 43,34 | -1,34% | - |
| 01.11.2024 | 43,48 | 44,05 | 43,45 | 43,93 | 0,45% | - |
| 31.10.2024 | 44,27 | 44,27 | 43,56 | 43,73 | -0,92% | - |
| 30.10.2024 | 44,44 | 44,65 | 44,13 | 44,14 | -4,59% | - |
| 29.10.2024 | 46,81 | 46,84 | 46,05 | 46,26 | -1,98% | - |
| 28.10.2024 | 47,36 | 47,45 | 46,85 | 47,20 | 10,48% | - |
| 25.10.2024 | 41,77 | 42,94 | 41,73 | 42,72 | 1,33% | - |
| 24.10.2024 | 42,25 | 42,42 | 42,02 | 42,16 | 1,36% | - |
| 23.10.2024 | 41,90 | 42,00 | 41,45 | 41,60 | -1,29% | - |
| 22.10.2024 | 42,15 | 42,27 | 41,91 | 42,14 | -1,93% | - |
| 21.10.2024 | 43,25 | 43,34 | 42,81 | 42,97 | -0,89% | - |
| 18.10.2024 | 43,16 | 43,42 | 43,16 | 43,36 | -0,60% | - |
| 17.10.2024 | 43,51 | 44,01 | 43,51 | 43,62 | -1,55% | - |
| 16.10.2024 | 44,06 | 44,33 | 43,95 | 44,30 | -3,54% | - |
| 15.10.2024 | 45,76 | 45,95 | 45,21 | 45,93 | 1,71% | - |
| 14.10.2024 | 43,44 | 45,17 | 43,38 | 45,16 | 3,22% | - |
| 11.10.2024 | 43,61 | 43,79 | 43,37 | 43,75 | 2,04% | - |
| 10.10.2024 | 42,73 | 42,89 | 42,44 | 42,87 | -1,08% | 674,00 |
| 09.10.2024 | 43,10 | 43,36 | 43,00 | 43,34 | 1,40% | - |
| 08.10.2024 | 42,41 | 42,90 | 42,38 | 42,74 | 1,88% | - |
| 07.10.2024 | 42,36 | 42,39 | 41,83 | 41,95 | -2,94% | 186,00 |
| 04.10.2024 | 42,87 | 43,26 | 42,71 | 43,22 | -0,02% | - |
| 03.10.2024 | 43,26 | 43,34 | 42,82 | 43,23 | 0,13% | - |
| 02.10.2024 | 43,09 | 43,32 | 43,01 | 43,18 | -1,76% | - |
| 01.10.2024 | 44,12 | 44,44 | 43,62 | 43,95 | 1,13% | - |
| 30.09.2024 | 43,78 | 43,85 | 43,28 | 43,46 | -0,63% | - |
| 27.09.2024 | 44,88 | 45,27 | 43,59 | 43,74 | -2,03% | - |
| 26.09.2024 | 44,14 | 44,70 | 44,11 | 44,64 | 2,08% | - |
| 25.09.2024 | 43,58 | 43,81 | 43,45 | 43,73 | -1,05% | - |
| 24.09.2024 | 44,26 | 44,43 | 43,98 | 44,20 | 2,53% | - |
| 23.09.2024 | 42,65 | 43,13 | 42,61 | 43,11 | 1,10% | 100,00 |
| 20.09.2024 | 43,18 | 43,37 | 42,63 | 42,64 | -1,34% | - |
| 19.09.2024 | 42,77 | 43,27 | 42,65 | 43,22 | 0,92% | - |
| 18.09.2024 | 42,82 | 43,12 | 42,63 | 42,82 | -2,44% | - |
| 17.09.2024 | 43,93 | 44,10 | 43,59 | 43,89 | 2,18% | - |
| 16.09.2024 | 43,24 | 43,36 | 42,94 | 42,96 | -0,24% | - |
| 13.09.2024 | 43,07 | 43,20 | 42,93 | 43,06 | -1,27% | - |
| 12.09.2024 | 43,53 | 43,76 | 43,49 | 43,62 | 2,79% | 350,00 |
| 11.09.2024 | 41,47 | 42,43 | 41,22 | 42,43 | 0,87% | - |
| 10.09.2024 | 41,77 | 42,10 | 41,62 | 42,07 | 1,53% | - |
| 09.09.2024 | 41,33 | 41,51 | 41,18 | 41,43 | -0,53% | - |
| 06.09.2024 | 41,59 | 41,83 | 41,39 | 41,65 | -1,40% | - |
| 05.09.2024 | 41,68 | 42,26 | 41,44 | 42,24 | -2,74% | - |
| 04.09.2024 | 42,66 | 43,44 | 42,66 | 43,43 | -1,66% | - |
| 03.09.2024 | 43,89 | 44,25 | 43,35 | 44,17 | 3,66% | - |
| 02.09.2024 | 42,99 | 43,00 | 42,47 | 42,61 | -6,68% | - |
| 30.08.2024 | 45,98 | 45,98 | 45,65 | 45,66 | 0,81% | - |
| 29.08.2024 | 45,78 | 46,06 | 45,29 | 45,29 | -0,75% | - |
| 28.08.2024 | 45,61 | 45,74 | 45,50 | 45,63 | 0,04% | - |
| 27.08.2024 | 45,43 | 45,65 | 45,28 | 45,61 | 3,85% | 111,00 |
| 26.08.2024 | 44,00 | 44,15 | 43,89 | 43,92 | -1,98% | - |
| 23.08.2024 | 44,63 | 44,86 | 44,45 | 44,81 | 2,58% | - |
| 22.08.2024 | 43,86 | 43,96 | 43,57 | 43,68 | 2,98% | - |
| 21.08.2024 | 42,36 | 42,50 | 42,15 | 42,42 | -1,36% | - |
| 20.08.2024 | 42,63 | 43,03 | 42,61 | 43,00 | 2,21% | - |
| 19.08.2024 | 42,05 | 42,10 | 41,79 | 42,07 | -0,11% | - |
| 16.08.2024 | 41,93 | 42,24 | 41,88 | 42,12 | 4,00% | - |
| 15.08.2024 | 40,72 | 40,89 | 40,37 | 40,50 | 3,50% | - |
| 14.08.2024 | 39,28 | 39,33 | 39,06 | 39,13 | 1,19% | - |
| 13.08.2024 | 38,65 | 38,84 | 38,59 | 38,67 | 1,12% | - |
| 12.08.2024 | 38,14 | 38,28 | 37,85 | 38,24 | 0,38% | - |
| 09.08.2024 | 38,14 | 38,17 | 37,91 | 38,09 | 2,57% | - |
| 08.08.2024 | 37,40 | 37,49 | 37,11 | 37,14 | -3,91% | 27,00 |
| 07.08.2024 | 38,67 | 38,75 | 38,38 | 38,65 | 3,29% | - |
| 06.08.2024 | 37,92 | 38,02 | 36,00 | 37,42 | -5,67% | - |
| 05.08.2024 | 37,95 | 39,73 | 37,38 | 39,67 | -0,68% | - |
| 02.08.2024 | 39,36 | 40,07 | 39,36 | 39,94 | 3,86% | - |
| 01.08.2024 | 39,89 | 40,13 | 38,45 | 38,45 | -5,59% | - |
| 31.07.2024 | 39,91 | 40,76 | 39,88 | 40,73 | 3,26% | 100,00 |
| 30.07.2024 | 39,05 | 39,53 | 38,91 | 39,44 | 3,37% | - |
| 29.07.2024 | 38,18 | 38,26 | 38,13 | 38,16 | 1,88% | 200,00 |
| 26.07.2024 | 37,48 | 37,57 | 37,22 | 37,45 | 4,11% | - |
| 25.07.2024 | 36,38 | 36,93 | 35,97 | 35,97 | -2,44% | - |
| 24.07.2024 | 36,69 | 37,05 | 36,64 | 36,87 | 3,34% | - |
| 23.07.2024 | 35,40 | 35,69 | 35,34 | 35,68 | 2,88% | - |
| 22.07.2024 | 34,70 | 34,87 | 34,66 | 34,68 | 0,49% | - |
| 19.07.2024 | 34,43 | 34,60 | 34,42 | 34,51 | -1,03% | - |
| 18.07.2024 | 35,04 | 35,07 | 34,86 | 34,87 | -1,69% | - |
| 17.07.2024 | 35,27 | 35,57 | 35,24 | 35,47 | 1,03% | - |
| 16.07.2024 | 35,08 | 35,14 | 35,06 | 35,11 | -3,97% | - |
| 15.07.2024 | 36,58 | 36,67 | 36,46 | 36,56 | 0,03% | - |
| 12.07.2024 | 36,41 | 36,69 | 36,29 | 36,55 | -0,98% | - |
| 11.07.2024 | 36,31 | 37,07 | 36,26 | 36,91 | 1,04% | - |
| 10.07.2024 | 36,63 | 36,64 | 36,53 | 36,53 | 1,23% | - |
| 09.07.2024 | 36,13 | 36,17 | 36,06 | 36,09 | 1,16% | - |
| 08.07.2024 | 35,63 | 35,68 | 35,48 | 35,67 | 0,59% | - |