40,950€
4,46%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 42,03 | 42,17 | 41,66 | 41,76 | 1,54% | - |
| 13.01.2025 | 40,84 | 41,13 | 40,71 | 41,13 | 0,49% | - |
| 10.01.2025 | 41,27 | 41,35 | 40,87 | 40,93 | -3,83% | - |
| 09.01.2025 | 42,60 | 42,65 | 42,49 | 42,56 | 3,57% | - |
| 08.01.2025 | 41,06 | 41,23 | 40,92 | 41,09 | -0,96% | - |
| 07.01.2025 | 41,61 | 41,89 | 41,44 | 41,49 | -1,39% | - |
| 06.01.2025 | 42,06 | 42,22 | 41,93 | 42,08 | -1,49% | - |
| 03.01.2025 | 42,58 | 42,84 | 42,46 | 42,71 | -0,59% | - |
| 02.01.2025 | 42,57 | 44,78 | 42,16 | 42,97 | 1,75% | - |
| 30.12.2024 | 42,39 | 42,45 | 42,22 | 42,23 | -1,80% | - |
| 27.12.2024 | 43,26 | 43,26 | 42,82 | 43,00 | 1,58% | - |
| 23.12.2024 | 42,27 | 42,33 | 41,99 | 42,33 | 3,93% | 979,00 |
| 20.12.2024 | 41,16 | 41,67 | 40,73 | 40,73 | -0,60% | - |
| 19.12.2024 | 41,66 | 41,66 | 40,67 | 40,98 | -2,49% | - |
| 18.12.2024 | 42,38 | 42,59 | 42,00 | 42,02 | -3,08% | - |
| 17.12.2024 | 43,31 | 43,51 | 43,06 | 43,36 | 3,53% | - |
| 16.12.2024 | 41,85 | 41,99 | 41,81 | 41,88 | 1,91% | - |
| 13.12.2024 | 41,36 | 41,41 | 40,92 | 41,09 | -3,03% | - |
| 12.12.2024 | 42,11 | 42,38 | 42,02 | 42,38 | -1,03% | - |
| 11.12.2024 | 42,22 | 42,90 | 42,12 | 42,82 | 1,90% | - |
| 10.12.2024 | 42,14 | 42,26 | 42,01 | 42,02 | -1,59% | - |
| 09.12.2024 | 42,91 | 43,07 | 42,58 | 42,70 | -0,22% | 417,00 |
| 06.12.2024 | 42,42 | 42,80 | 42,25 | 42,79 | 0,69% | - |
| 05.12.2024 | 42,86 | 42,95 | 42,39 | 42,50 | -1,64% | - |
| 04.12.2024 | 42,92 | 43,42 | 42,67 | 43,21 | 0,43% | - |
| 03.12.2024 | 42,89 | 43,14 | 42,75 | 43,02 | 2,05% | 200,00 |
| 02.12.2024 | 41,65 | 42,28 | 41,65 | 42,16 | 0,81% | - |
| 29.11.2024 | 41,60 | 41,90 | 41,48 | 41,82 | 1,41% | - |
| 28.11.2024 | 41,32 | 41,38 | 41,14 | 41,24 | 1,00% | - |
| 27.11.2024 | 41,19 | 41,26 | 40,69 | 40,83 | 3,04% | - |
| 26.11.2024 | 39,55 | 39,64 | 38,69 | 39,62 | -1,49% | - |
| 25.11.2024 | 40,20 | 41,21 | 40,13 | 40,22 | 2,85% | 712,00 |
| 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% | - |