35,640€
-1,44%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.07.2025 | 39,72 | 39,73 | 39,56 | 39,62 | -0,93% | - |
| 14.07.2025 | 40,14 | 40,14 | 39,93 | 39,99 | 1,05% | - |
| 11.07.2025 | 39,69 | 39,78 | 39,51 | 39,57 | -1,27% | - |
| 10.07.2025 | 39,92 | 40,11 | 39,87 | 40,08 | 0,48% | - |
| 09.07.2025 | 39,68 | 39,91 | 39,55 | 39,89 | -1,34% | - |
| 08.07.2025 | 40,37 | 40,52 | 40,25 | 40,43 | -2,81% | - |
| 07.07.2025 | 41,79 | 42,01 | 41,60 | 41,60 | -0,10% | - |
| 04.07.2025 | 41,66 | 41,96 | 41,60 | 41,64 | 0,29% | - |
| 03.07.2025 | 41,38 | 41,56 | 41,32 | 41,52 | -0,72% | - |
| 02.07.2025 | 41,86 | 41,96 | 41,78 | 41,82 | -1,96% | - |
| 01.07.2025 | 42,98 | 42,98 | 42,47 | 42,66 | -3,46% | - |
| 30.06.2025 | 44,64 | 44,65 | 44,12 | 44,19 | -1,02% | - |
| 27.06.2025 | 44,44 | 44,71 | 44,40 | 44,64 | -0,63% | - |
| 26.06.2025 | 44,76 | 44,93 | 44,63 | 44,93 | 0,42% | - |
| 25.06.2025 | 44,95 | 45,04 | 44,72 | 44,74 | -0,04% | - |
| 24.06.2025 | 44,77 | 44,78 | 44,58 | 44,76 | 0,47% | - |
| 23.06.2025 | 44,34 | 44,77 | 44,27 | 44,55 | 3,96% | - |
| 20.06.2025 | 43,00 | 43,25 | 42,84 | 42,85 | -0,15% | - |
| 19.06.2025 | 43,22 | 43,36 | 42,92 | 42,92 | -1,58% | - |
| 18.06.2025 | 43,67 | 43,72 | 43,53 | 43,61 | -0,84% | - |
| 17.06.2025 | 44,11 | 44,16 | 43,85 | 43,98 | -1,28% | - |
| 16.06.2025 | 44,66 | 44,87 | 44,53 | 44,55 | -0,77% | - |
| 13.06.2025 | 44,94 | 45,09 | 44,89 | 44,89 | -1,07% | - |
| 12.06.2025 | 45,54 | 45,56 | 45,05 | 45,38 | -1,03% | - |
| 11.06.2025 | 46,11 | 46,52 | 45,85 | 45,85 | -1,19% | - |
| 10.06.2025 | 46,40 | 46,54 | 46,30 | 46,40 | -1,38% | - |
| 09.06.2025 | 47,08 | 47,20 | 46,99 | 47,05 | 1,83% | - |
| 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% | - |