49,355€
4,39%
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 | 49,31 | 49,45 | 49,16 | 49,35 | 3,77% | 7.700,00 |
| 06.02.2026 | 46,56 | 47,55 | 46,20 | 47,55 | 0,25% | 1.400,00 |
| 05.02.2026 | 49,47 | 49,56 | 47,18 | 47,43 | -0,23% | 5.140,00 |
| 04.02.2026 | 47,27 | 48,06 | 46,98 | 47,54 | 1,76% | 19.500,00 |
| 03.02.2026 | 47,50 | 48,03 | 46,72 | 46,72 | -2,79% | - |
| 02.02.2026 | 47,97 | 48,43 | 47,97 | 48,06 | 1,21% | - |
| 30.01.2026 | 47,83 | 47,95 | 47,37 | 47,49 | -0,03% | - |
| 29.01.2026 | 44,62 | 47,97 | 44,29 | 47,50 | 5,14% | 15.382,00 |
| 28.01.2026 | 46,30 | 46,50 | 45,18 | 45,18 | -3,46% | - |
| 27.01.2026 | 47,05 | 47,24 | 46,75 | 46,80 | -1,37% | - |
| 26.01.2026 | 47,39 | 47,76 | 47,32 | 47,45 | 1,91% | 9.400,00 |
| 23.01.2026 | 46,72 | 47,08 | 46,56 | 46,56 | 3,51% | - |
| 22.01.2026 | 45,26 | 45,26 | 44,92 | 44,98 | 0,38% | - |
| 21.01.2026 | 44,65 | 45,17 | 44,50 | 44,81 | 2,11% | - |
| 20.01.2026 | 44,45 | 44,45 | 43,83 | 43,89 | -1,25% | - |
| 19.01.2026 | 44,84 | 44,84 | 44,28 | 44,44 | 1,09% | 1.265,00 |
| 16.01.2026 | 44,89 | 45,01 | 43,89 | 43,96 | -5,53% | - |
| 15.01.2026 | 46,67 | 46,79 | 46,51 | 46,54 | 1,05% | - |
| 14.01.2026 | 46,02 | 46,23 | 45,80 | 46,05 | 0,23% | - |
| 13.01.2026 | 46,00 | 46,03 | 45,76 | 45,95 | -2,05% | - |
| 12.01.2026 | 47,08 | 47,11 | 46,89 | 46,91 | 0,25% | - |
| 09.01.2026 | 45,97 | 47,32 | 45,86 | 46,79 | -0,03% | - |
| 08.01.2026 | 46,66 | 46,84 | 46,53 | 46,81 | 2,09% | - |
| 07.01.2026 | 45,97 | 46,04 | 45,81 | 45,85 | 2,45% | - |
| 06.01.2026 | 45,29 | 45,32 | 44,75 | 44,75 | -3,12% | - |
| 05.01.2026 | 46,28 | 46,71 | 46,19 | 46,19 | 3,50% | - |
| 02.01.2026 | 44,94 | 45,04 | 44,63 | 44,63 | 0,09% | - |
| 30.12.2025 | 45,06 | 45,22 | 44,59 | 44,59 | -0,02% | - |
| 29.12.2025 | 45,07 | 45,10 | 44,60 | 44,60 | -1,02% | - |
| 23.12.2025 | 45,53 | 45,57 | 45,06 | 45,06 | 0,49% | - |
| 22.12.2025 | 45,02 | 45,02 | 44,78 | 44,84 | -1,10% | - |
| 19.12.2025 | 45,40 | 45,43 | 45,34 | 45,34 | 0,96% | - |
| 18.12.2025 | 44,88 | 44,91 | 44,88 | 44,91 | 0,35% | - |
| 17.12.2025 | 45,14 | 45,14 | 44,75 | 44,76 | -1,95% | - |
| 16.12.2025 | 45,63 | 45,65 | 45,41 | 45,65 | -0,48% | - |
| 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% | - |