46,345€
1,05%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 45,76 | 45,99 | 45,70 | 45,87 | 2,80% | - |
| 10.12.2025 | 44,88 | 44,94 | 44,62 | 44,62 | 0,03% | - |
| 09.12.2025 | 45,16 | 45,21 | 44,60 | 44,60 | -1,78% | - |
| 08.12.2025 | 45,51 | 45,54 | 45,39 | 45,41 | 0,29% | - |
| 05.12.2025 | 45,68 | 45,71 | 45,28 | 45,28 | -3,46% | 440,00 |
| 04.12.2025 | 46,82 | 46,95 | 46,62 | 46,91 | 4,19% | - |
| 03.12.2025 | 45,46 | 45,49 | 45,02 | 45,02 | 0,94% | 400,00 |
| 02.12.2025 | 45,06 | 45,10 | 44,60 | 44,60 | 2,29% | - |
| 01.12.2025 | 45,00 | 45,03 | 43,60 | 43,60 | -5,44% | 42,00 |
| 28.11.2025 | 46,09 | 46,24 | 46,07 | 46,11 | -0,87% | - |
| 27.11.2025 | 46,59 | 46,60 | 46,19 | 46,52 | -1,99% | - |
| 26.11.2025 | 47,44 | 47,48 | 47,34 | 47,46 | 3,29% | - |
| 24.11.2025 | 46,24 | 46,45 | 45,95 | 45,95 | -1,38% | - |
| 21.11.2025 | 46,27 | 46,69 | 46,23 | 46,60 | 1,97% | - |
| 20.11.2025 | 45,46 | 45,74 | 45,46 | 45,70 | 0,71% | - |
| 19.11.2025 | 45,47 | 45,49 | 45,32 | 45,38 | -3,48% | - |
| 17.11.2025 | 47,31 | 47,53 | 45,56 | 47,01 | 5,33% | - |
| 14.11.2025 | 44,98 | 45,32 | 44,63 | 44,63 | -1,24% | - |
| 13.11.2025 | 45,30 | 45,31 | 45,19 | 45,19 | 4,08% | - |
| 12.11.2025 | 43,86 | 43,91 | 43,42 | 43,42 | 3,80% | - |
| 11.11.2025 | 42,32 | 42,34 | 41,83 | 41,83 | 3,11% | - |
| 10.11.2025 | 40,91 | 40,94 | 40,57 | 40,57 | -3,60% | - |
| 07.11.2025 | 42,16 | 42,21 | 41,87 | 42,09 | 8,08% | - |
| 06.11.2025 | 39,30 | 39,46 | 38,82 | 38,94 | -1,02% | 700,00 |
| 05.11.2025 | 39,57 | 39,65 | 39,28 | 39,34 | 0,09% | - |
| 04.11.2025 | 39,34 | 39,40 | 39,20 | 39,31 | 0,42% | - |
| 03.11.2025 | 39,50 | 39,65 | 39,14 | 39,14 | 0,03% | - |
| 31.10.2025 | 39,37 | 39,56 | 39,13 | 39,13 | 3,27% | - |
| 30.10.2025 | 38,20 | 38,24 | 37,89 | 37,89 | -1,78% | - |
| 29.10.2025 | 38,47 | 38,58 | 38,34 | 38,58 | -1,23% | - |
| 28.10.2025 | 38,90 | 39,07 | 38,84 | 39,06 | 2,70% | - |
| 27.10.2025 | 38,25 | 38,27 | 37,90 | 38,03 | -2,19% | - |
| 24.10.2025 | 39,33 | 40,32 | 38,88 | 38,88 | -5,10% | 2.000,00 |
| 22.10.2025 | 40,89 | 41,08 | 40,85 | 40,97 | 1,39% | - |
| 21.10.2025 | 40,75 | 40,79 | 40,41 | 40,41 | 0,26% | - |
| 20.10.2025 | 40,05 | 40,55 | 40,02 | 40,31 | 2,98% | - |
| 17.10.2025 | 39,12 | 39,72 | 38,97 | 39,14 | -2,26% | - |
| 16.10.2025 | 40,07 | 40,24 | 39,92 | 40,05 | 0,35% | - |
| 15.10.2025 | 40,07 | 40,10 | 39,91 | 39,91 | -0,73% | - |
| 14.10.2025 | 39,79 | 40,20 | 39,79 | 40,20 | -4,29% | 700,00 |
| 13.10.2025 | 42,21 | 42,35 | 41,33 | 42,00 | -0,18% | - |
| 10.10.2025 | 42,18 | 42,40 | 42,02 | 42,08 | 1,40% | - |
| 09.10.2025 | 41,41 | 41,51 | 41,37 | 41,50 | 1,73% | - |
| 08.10.2025 | 40,66 | 40,79 | 40,39 | 40,79 | -0,91% | 1.001,00 |
| 07.10.2025 | 41,23 | 41,29 | 41,13 | 41,17 | -6,06% | - |
| 06.10.2025 | 41,03 | 43,82 | 41,03 | 43,82 | 10,02% | 1.700,00 |
| 03.10.2025 | 40,00 | 40,33 | 39,83 | 39,83 | 1,76% | - |
| 02.10.2025 | 39,27 | 39,48 | 39,14 | 39,14 | 1,69% | - |
| 01.10.2025 | 38,51 | 38,91 | 38,49 | 38,49 | 3,19% | - |
| 30.09.2025 | 37,01 | 37,35 | 37,01 | 37,30 | 4,07% | - |
| 29.09.2025 | 36,20 | 36,28 | 35,84 | 35,84 | -0,65% | - |
| 26.09.2025 | 36,32 | 36,36 | 36,00 | 36,08 | -4,44% | - |
| 25.09.2025 | 37,84 | 37,84 | 37,54 | 37,75 | -1,56% | - |
| 24.09.2025 | 38,71 | 38,89 | 38,35 | 38,35 | 0,34% | - |
| 22.09.2025 | 38,50 | 38,50 | 38,22 | 38,22 | -2,91% | - |
| 19.09.2025 | 39,36 | 39,40 | 39,24 | 39,37 | 0,83% | - |
| 18.09.2025 | 38,98 | 39,10 | 38,98 | 39,04 | 0,62% | - |
| 16.09.2025 | 38,92 | 39,00 | 38,79 | 38,80 | 1,09% | - |
| 15.09.2025 | 38,74 | 38,79 | 38,38 | 38,38 | -0,62% | - |
| 11.09.2025 | 38,52 | 38,66 | 38,52 | 38,62 | -1,20% | - |
| 09.09.2025 | 39,02 | 39,17 | 39,01 | 39,09 | 1,24% | - |
| 08.09.2025 | 38,51 | 38,61 | 38,43 | 38,61 | 1,71% | - |
| 05.09.2025 | 38,04 | 38,44 | 37,96 | 37,96 | -0,39% | - |
| 04.09.2025 | 38,04 | 38,12 | 37,89 | 38,11 | 2,94% | - |
| 03.09.2025 | 37,24 | 37,27 | 37,02 | 37,02 | -0,56% | - |
| 02.09.2025 | 37,36 | 37,54 | 37,13 | 37,23 | -0,64% | - |
| 01.09.2025 | 37,86 | 37,89 | 37,47 | 37,47 | -0,40% | - |
| 29.08.2025 | 38,09 | 38,13 | 37,59 | 37,62 | -0,30% | - |
| 28.08.2025 | 37,68 | 37,90 | 37,67 | 37,74 | 2,49% | - |
| 27.08.2025 | 37,03 | 37,31 | 36,82 | 36,82 | 0,41% | - |
| 26.08.2025 | 35,01 | 36,78 | 34,91 | 36,67 | 1,59% | - |
| 25.08.2025 | 36,02 | 36,11 | 35,88 | 36,10 | -0,91% | - |
| 22.08.2025 | 36,32 | 36,56 | 36,26 | 36,43 | -0,19% | - |
| 21.08.2025 | 36,79 | 36,79 | 36,49 | 36,50 | -2,32% | - |
| 20.08.2025 | 37,40 | 37,49 | 37,32 | 37,36 | -1,36% | - |
| 19.08.2025 | 37,92 | 38,00 | 37,79 | 37,88 | 4,57% | - |
| 18.08.2025 | 36,22 | 36,28 | 36,15 | 36,22 | 0,08% | - |
| 15.08.2025 | 36,31 | 36,35 | 36,17 | 36,19 | 1,40% | - |
| 14.08.2025 | 35,85 | 35,92 | 35,68 | 35,69 | -1,82% | - |
| 13.08.2025 | 36,21 | 36,57 | 36,21 | 36,35 | 0,39% | - |
| 12.08.2025 | 35,99 | 36,23 | 35,89 | 36,21 | 2,35% | - |
| 11.08.2025 | 35,48 | 35,61 | 35,31 | 35,38 | -1,17% | - |
| 08.08.2025 | 35,47 | 35,99 | 35,33 | 35,80 | -1,24% | - |
| 07.08.2025 | 43,02 | 43,31 | 32,57 | 36,25 | -16,34% | 4.000,00 |
| 06.08.2025 | 43,46 | 43,52 | 43,18 | 43,33 | 0,85% | - |
| 05.08.2025 | 42,95 | 43,25 | 42,90 | 42,97 | -0,75% | - |
| 04.08.2025 | 42,83 | 43,30 | 42,81 | 43,29 | 2,73% | - |
| 01.08.2025 | 42,76 | 42,82 | 41,87 | 42,14 | -1,40% | - |
| 31.07.2025 | 43,41 | 43,48 | 42,50 | 42,74 | -1,74% | - |
| 30.07.2025 | 43,46 | 43,57 | 43,38 | 43,50 | 1,41% | - |
| 29.07.2025 | 42,95 | 43,24 | 42,87 | 42,89 | 0,08% | - |
| 28.07.2025 | 42,66 | 42,87 | 42,57 | 42,86 | 1,18% | - |
| 25.07.2025 | 42,59 | 42,77 | 42,30 | 42,36 | 3,15% | - |
| 24.07.2025 | 42,19 | 42,20 | 40,73 | 41,06 | -1,84% | - |
| 23.07.2025 | 41,48 | 42,48 | 41,36 | 41,83 | 5,91% | 972,00 |
| 22.07.2025 | 39,42 | 39,69 | 39,39 | 39,50 | -2,64% | - |
| 21.07.2025 | 40,53 | 40,67 | 40,51 | 40,57 | 0,52% | - |
| 18.07.2025 | 40,29 | 40,59 | 40,25 | 40,36 | 0,30% | - |
| 17.07.2025 | 40,08 | 40,28 | 40,08 | 40,24 | 2,07% | - |
| 16.07.2025 | 39,38 | 39,52 | 39,02 | 39,42 | -0,49% | - |