40,575€
0,91%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 40,61 | 40,65 | 40,51 | 40,57 | -0,14% | - |
| 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% | - |
| 14.11.2024 | 43,41 | 43,82 | 43,34 | 43,37 | -0,89% | - |
| 13.11.2024 | 43,41 | 43,78 | 43,41 | 43,76 | -1,54% | - |
| 12.11.2024 | 44,82 | 44,87 | 43,93 | 44,44 | -2,16% | - |
| 11.11.2024 | 45,12 | 45,53 | 45,11 | 45,42 | 3,51% | - |
| 08.11.2024 | 43,94 | 43,98 | 43,59 | 43,88 | 1,62% | - |
| 07.11.2024 | 42,72 | 43,20 | 42,59 | 43,18 | -1,54% | - |
| 06.11.2024 | 43,76 | 44,18 | 43,41 | 43,86 | 2,12% | - |
| 05.11.2024 | 42,60 | 43,03 | 42,54 | 42,95 | -0,90% | - |
| 04.11.2024 | 43,48 | 43,58 | 43,28 | 43,34 | -1,34% | - |
| 01.11.2024 | 43,48 | 44,05 | 43,45 | 43,93 | 0,45% | - |
| 31.10.2024 | 44,27 | 44,27 | 43,56 | 43,73 | -0,92% | - |
| 30.10.2024 | 44,44 | 44,65 | 44,13 | 44,14 | -4,59% | - |
| 29.10.2024 | 46,81 | 46,84 | 46,05 | 46,26 | -1,98% | - |
| 28.10.2024 | 47,36 | 47,45 | 46,85 | 47,20 | 10,48% | - |
| 25.10.2024 | 41,77 | 42,94 | 41,73 | 42,72 | 1,33% | - |
| 24.10.2024 | 42,25 | 42,42 | 42,02 | 42,16 | 1,36% | - |
| 23.10.2024 | 41,90 | 42,00 | 41,45 | 41,60 | -1,29% | - |
| 22.10.2024 | 42,15 | 42,27 | 41,91 | 42,14 | -1,93% | - |
| 21.10.2024 | 43,25 | 43,34 | 42,81 | 42,97 | -0,89% | - |
| 18.10.2024 | 43,16 | 43,42 | 43,16 | 43,36 | -0,60% | - |
| 17.10.2024 | 43,51 | 44,01 | 43,51 | 43,62 | -1,55% | - |
| 16.10.2024 | 44,06 | 44,33 | 43,95 | 44,30 | -3,54% | - |
| 15.10.2024 | 45,76 | 45,95 | 45,21 | 45,93 | 1,71% | - |
| 14.10.2024 | 43,44 | 45,17 | 43,38 | 45,16 | 3,22% | - |
| 11.10.2024 | 43,61 | 43,79 | 43,37 | 43,75 | 2,04% | - |
| 10.10.2024 | 42,73 | 42,89 | 42,44 | 42,87 | -1,08% | 674,00 |
| 09.10.2024 | 43,10 | 43,36 | 43,00 | 43,34 | 1,40% | - |
| 08.10.2024 | 42,41 | 42,90 | 42,38 | 42,74 | 1,88% | - |
| 07.10.2024 | 42,36 | 42,39 | 41,83 | 41,95 | -2,94% | 186,00 |
| 04.10.2024 | 42,87 | 43,26 | 42,71 | 43,22 | -0,02% | - |
| 03.10.2024 | 43,26 | 43,34 | 42,82 | 43,23 | 0,13% | - |
| 02.10.2024 | 43,09 | 43,32 | 43,01 | 43,18 | -1,76% | - |
| 01.10.2024 | 44,12 | 44,44 | 43,62 | 43,95 | 1,13% | - |
| 30.09.2024 | 43,78 | 43,85 | 43,28 | 43,46 | -0,63% | - |
| 27.09.2024 | 44,88 | 45,27 | 43,59 | 43,74 | -2,03% | - |
| 26.09.2024 | 44,14 | 44,70 | 44,11 | 44,64 | 2,08% | - |
| 25.09.2024 | 43,58 | 43,81 | 43,45 | 43,73 | -1,05% | - |
| 24.09.2024 | 44,26 | 44,43 | 43,98 | 44,20 | 2,53% | - |
| 23.09.2024 | 42,65 | 43,13 | 42,61 | 43,11 | 1,10% | 100,00 |
| 20.09.2024 | 43,18 | 43,37 | 42,63 | 42,64 | -1,34% | - |
| 19.09.2024 | 42,77 | 43,27 | 42,65 | 43,22 | 0,92% | - |
| 18.09.2024 | 42,82 | 43,12 | 42,63 | 42,82 | -2,44% | - |
| 17.09.2024 | 43,93 | 44,10 | 43,59 | 43,89 | 2,18% | - |
| 16.09.2024 | 43,24 | 43,36 | 42,94 | 42,96 | -0,24% | - |
| 13.09.2024 | 43,07 | 43,20 | 42,93 | 43,06 | -1,27% | - |
| 12.09.2024 | 43,53 | 43,76 | 43,49 | 43,62 | 2,79% | 350,00 |
| 11.09.2024 | 41,47 | 42,43 | 41,22 | 42,43 | 0,87% | - |
| 10.09.2024 | 41,77 | 42,10 | 41,62 | 42,07 | 1,53% | - |
| 09.09.2024 | 41,33 | 41,51 | 41,18 | 41,43 | -0,53% | - |
| 06.09.2024 | 41,59 | 41,83 | 41,39 | 41,65 | -1,40% | - |
| 05.09.2024 | 41,68 | 42,26 | 41,44 | 42,24 | -2,74% | - |
| 04.09.2024 | 42,66 | 43,44 | 42,66 | 43,43 | -1,66% | - |
| 03.09.2024 | 43,89 | 44,25 | 43,35 | 44,17 | 3,66% | - |
| 02.09.2024 | 42,99 | 43,00 | 42,47 | 42,61 | -6,68% | - |
| 30.08.2024 | 45,98 | 45,98 | 45,65 | 45,66 | 0,81% | - |
| 29.08.2024 | 45,78 | 46,06 | 45,29 | 45,29 | -0,75% | - |