45,680€
3,68%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,97 | 46,32 | 45,97 | 46,20 | 3,77% | - |
| 05.06.2025 | 45,03 | 45,03 | 44,44 | 44,52 | -2,05% | - |
| 04.06.2025 | 45,52 | 45,52 | 45,25 | 45,45 | -1,15% | - |
| 03.06.2025 | 46,11 | 46,18 | 45,88 | 45,98 | -2,94% | - |
| 02.06.2025 | 47,14 | 47,38 | 47,02 | 47,38 | 2,89% | - |
| 30.05.2025 | 46,46 | 46,49 | 45,74 | 46,05 | -0,16% | - |
| 29.05.2025 | 46,47 | 46,66 | 45,85 | 46,12 | 0,58% | - |
| 28.05.2025 | 45,96 | 45,96 | 45,71 | 45,86 | -2,24% | - |
| 27.05.2025 | 46,70 | 46,93 | 46,58 | 46,91 | 0,88% | - |
| 26.05.2025 | 46,42 | 46,55 | 46,31 | 46,50 | 0,15% | - |
| 23.05.2025 | 46,63 | 46,63 | 46,12 | 46,43 | 0,11% | - |
| 22.05.2025 | 46,39 | 46,45 | 46,21 | 46,38 | 2,68% | - |
| 21.05.2025 | 45,43 | 45,47 | 45,10 | 45,17 | -2,49% | - |
| 20.05.2025 | 46,29 | 46,47 | 46,21 | 46,32 | -1,32% | 22,00 |
| 19.05.2025 | 46,97 | 47,01 | 46,53 | 46,94 | 1,24% | - |
| 16.05.2025 | 46,12 | 46,40 | 46,00 | 46,37 | 0,59% | - |
| 15.05.2025 | 45,93 | 46,17 | 45,81 | 46,10 | 2,14% | - |
| 14.05.2025 | 45,15 | 45,45 | 45,05 | 45,13 | -1,08% | - |
| 13.05.2025 | 46,06 | 46,06 | 45,56 | 45,63 | -4,77% | - |
| 12.05.2025 | 44,87 | 48,28 | 44,42 | 47,91 | -4,33% | 2.000,00 |
| 09.05.2025 | 50,32 | 50,32 | 49,93 | 50,08 | -2,55% | - |
| 08.05.2025 | 51,29 | 51,71 | 50,96 | 51,39 | -1,42% | - |
| 07.05.2025 | 51,92 | 52,20 | 51,67 | 52,13 | -1,51% | - |
| 06.05.2025 | 53,06 | 53,25 | 52,86 | 52,93 | -0,40% | - |
| 05.05.2025 | 52,89 | 53,28 | 52,73 | 53,14 | 0,55% | - |
| 02.05.2025 | 52,35 | 52,85 | 52,23 | 52,85 | 4,28% | - |
| 30.04.2025 | 50,42 | 50,73 | 50,04 | 50,68 | 2,01% | - |
| 29.04.2025 | 49,62 | 49,77 | 49,35 | 49,68 | 0,40% | - |
| 28.04.2025 | 48,95 | 49,50 | 48,88 | 49,48 | -2,41% | - |
| 25.04.2025 | 50,65 | 50,74 | 50,30 | 50,70 | -1,50% | - |
| 24.04.2025 | 51,03 | 51,47 | 50,37 | 51,47 | 0,37% | - |
| 23.04.2025 | 50,90 | 51,68 | 50,77 | 51,28 | -2,06% | 500,00 |
| 22.04.2025 | 51,51 | 52,55 | 51,50 | 52,36 | 2,47% | - |
| 17.04.2025 | 43,65 | 53,97 | 43,44 | 51,10 | 22,85% | 7.500,00 |
| 16.04.2025 | 41,64 | 41,97 | 41,33 | 41,60 | 3,06% | - |
| 15.04.2025 | 40,72 | 41,43 | 40,36 | 40,36 | -1,04% | - |
| 14.04.2025 | 40,50 | 40,96 | 40,44 | 40,79 | 5,61% | - |
| 11.04.2025 | 38,85 | 38,88 | 37,51 | 38,62 | -3,38% | - |
| 10.04.2025 | 41,47 | 41,78 | 38,98 | 39,97 | -9,86% | - |
| 09.04.2025 | 39,58 | 45,05 | 38,94 | 44,34 | 11,00% | - |
| 08.04.2025 | 40,27 | 41,61 | 39,61 | 39,95 | -2,11% | - |
| 07.04.2025 | 40,24 | 42,64 | 38,89 | 40,81 | 3,38% | - |
| 04.04.2025 | 41,62 | 41,62 | 39,33 | 39,47 | -1,61% | - |
| 03.04.2025 | 41,19 | 41,36 | 39,94 | 40,12 | -1,59% | - |
| 02.04.2025 | 40,54 | 40,79 | 40,25 | 40,77 | -3,09% | - |
| 01.04.2025 | 41,83 | 42,13 | 41,50 | 42,07 | -0,80% | - |
| 31.03.2025 | 42,19 | 42,48 | 41,87 | 42,41 | 0,07% | - |
| 28.03.2025 | 43,09 | 43,15 | 42,28 | 42,38 | -1,66% | - |
| 27.03.2025 | 43,40 | 43,43 | 43,07 | 43,09 | -0,69% | - |
| 26.03.2025 | 43,66 | 43,76 | 43,31 | 43,39 | -0,86% | - |
| 25.03.2025 | 43,31 | 43,78 | 43,29 | 43,77 | 2,24% | - |
| 24.03.2025 | 42,63 | 42,87 | 42,52 | 42,81 | 0,71% | - |
| 21.03.2025 | 42,53 | 42,65 | 42,36 | 42,51 | 2,21% | - |
| 20.03.2025 | 41,55 | 41,79 | 41,46 | 41,59 | -0,16% | - |
| 19.03.2025 | 41,19 | 41,71 | 41,19 | 41,65 | -0,20% | - |
| 18.03.2025 | 41,78 | 41,87 | 41,63 | 41,74 | -2,17% | - |
| 17.03.2025 | 42,47 | 42,83 | 42,41 | 42,66 | -1,18% | - |
| 14.03.2025 | 42,83 | 43,26 | 42,70 | 43,17 | 0,36% | - |
| 13.03.2025 | 43,00 | 43,17 | 42,72 | 43,02 | -0,67% | - |
| 12.03.2025 | 43,03 | 43,53 | 42,99 | 43,31 | 4,01% | - |
| 11.03.2025 | 42,47 | 42,48 | 40,71 | 41,64 | 0,28% | - |
| 10.03.2025 | 42,07 | 42,24 | 41,38 | 41,52 | -5,54% | - |
| 07.03.2025 | 43,69 | 43,96 | 43,40 | 43,96 | -3,01% | - |
| 06.03.2025 | 45,84 | 45,92 | 45,28 | 45,32 | -3,58% | - |
| 05.03.2025 | 47,19 | 47,20 | 46,65 | 47,01 | 0,67% | - |
| 04.03.2025 | 47,60 | 47,60 | 46,66 | 46,69 | -3,37% | - |
| 03.03.2025 | 48,98 | 49,02 | 48,29 | 48,32 | -0,10% | - |
| 28.02.2025 | 48,01 | 48,38 | 47,61 | 48,37 | -1,17% | - |
| 27.02.2025 | 49,36 | 49,39 | 48,93 | 48,95 | -3,35% | - |
| 26.02.2025 | 50,56 | 50,83 | 50,46 | 50,64 | 1,24% | - |
| 25.02.2025 | 50,22 | 50,40 | 49,86 | 50,02 | 2,68% | - |
| 24.02.2025 | 49,04 | 49,10 | 48,72 | 48,72 | 0,52% | - |
| 21.02.2025 | 48,49 | 49,30 | 48,40 | 48,47 | 4,09% | - |
| 20.02.2025 | 46,74 | 46,91 | 45,50 | 46,56 | -0,30% | - |
| 19.02.2025 | 46,60 | 46,72 | 46,42 | 46,70 | 0,27% | - |
| 18.02.2025 | 46,58 | 46,70 | 46,52 | 46,58 | 0,36% | 40,00 |
| 17.02.2025 | 46,32 | 46,48 | 46,29 | 46,41 | 2,81% | - |
| 14.02.2025 | 45,39 | 45,40 | 45,08 | 45,14 | -0,68% | 150,00 |
| 13.02.2025 | 45,13 | 45,51 | 45,07 | 45,45 | 4,06% | - |
| 12.02.2025 | 43,85 | 43,93 | 43,41 | 43,68 | -2,67% | - |
| 11.02.2025 | 44,39 | 44,99 | 44,20 | 44,88 | 0,85% | 1.000,00 |
| 10.02.2025 | 44,35 | 44,56 | 44,25 | 44,50 | 1,42% | - |
| 07.02.2025 | 43,98 | 44,10 | 43,81 | 43,87 | 2,32% | - |
| 06.02.2025 | 42,71 | 43,01 | 42,70 | 42,88 | 2,87% | - |
| 05.02.2025 | 41,44 | 41,70 | 41,33 | 41,68 | -0,25% | - |
| 04.02.2025 | 41,57 | 41,79 | 41,40 | 41,79 | -1,42% | - |
| 03.02.2025 | 42,24 | 42,52 | 41,74 | 42,39 | 1,44% | 1.000,00 |
| 31.01.2025 | 42,06 | 42,25 | 41,79 | 41,79 | -2,37% | - |
| 30.01.2025 | 39,34 | 42,80 | 39,30 | 42,80 | 8,99% | 30,00 |
| 29.01.2025 | 39,47 | 39,53 | 39,20 | 39,27 | -1,29% | - |
| 28.01.2025 | 39,42 | 39,79 | 39,41 | 39,79 | 0,72% | - |
| 27.01.2025 | 39,67 | 39,70 | 39,42 | 39,50 | -1,59% | - |
| 24.01.2025 | 39,99 | 40,27 | 39,75 | 40,14 | -0,63% | - |
| 23.01.2025 | 40,24 | 40,40 | 40,13 | 40,40 | -0,31% | - |
| 22.01.2025 | 40,61 | 40,75 | 40,51 | 40,52 | -0,26% | - |
| 21.01.2025 | 40,64 | 40,74 | 40,56 | 40,63 | -1,34% | - |
| 20.01.2025 | 41,58 | 41,62 | 41,18 | 41,18 | -1,16% | - |
| 17.01.2025 | 41,39 | 41,72 | 41,36 | 41,66 | 1,47% | - |
| 16.01.2025 | 41,22 | 41,31 | 41,04 | 41,06 | -2,61% | - |
| 15.01.2025 | 41,55 | 42,21 | 41,40 | 42,16 | 0,95% | 13,00 |