30,865€
0,34%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,76 | 30,95 | 30,54 | 30,87 | 0,34% | - |
| 02.05.2024 | 29,85 | 30,81 | 29,85 | 30,76 | 3,05% | - |
| 30.04.2024 | 29,21 | 30,13 | 29,21 | 29,85 | 2,31% | - |
| 29.04.2024 | 29,08 | 29,45 | 28,99 | 29,18 | 0,33% | - |
| 26.04.2024 | 29,31 | 29,32 | 28,85 | 29,08 | -0,77% | 102,00 |
| 25.04.2024 | 30,30 | 30,30 | 28,97 | 29,31 | -2,63% | - |
| 24.04.2024 | 31,35 | 31,35 | 29,75 | 30,10 | -3,99% | - |
| 23.04.2024 | 31,35 | 31,44 | 31,21 | 31,35 | -0,02% | - |
| 22.04.2024 | 31,08 | 31,40 | 31,02 | 31,35 | 4,81% | - |
| 19.04.2024 | 30,83 | 30,83 | 29,88 | 29,91 | -2,97% | 10,00 |
| 18.04.2024 | 30,81 | 31,00 | 30,71 | 30,83 | 0,06% | 50,00 |
| 17.04.2024 | 30,96 | 31,06 | 30,77 | 30,81 | -1,17% | - |
| 16.04.2024 | 31,25 | 31,32 | 31,11 | 31,17 | 1,22% | - |
| 15.04.2024 | 31,10 | 31,20 | 30,59 | 30,80 | -0,96% | - |
| 12.04.2024 | 31,99 | 32,10 | 31,03 | 31,10 | -2,78% | - |
| 11.04.2024 | 31,64 | 32,00 | 31,64 | 31,99 | 1,11% | - |
| 10.04.2024 | 32,55 | 32,55 | 31,51 | 31,64 | -2,66% | - |
| 09.04.2024 | 32,61 | 32,74 | 32,05 | 32,50 | -0,32% | - |
| 08.04.2024 | 33,26 | 33,26 | 32,27 | 32,61 | -1,97% | - |
| 05.04.2024 | 33,72 | 33,72 | 32,91 | 33,26 | -1,36% | - |
| 04.04.2024 | 33,98 | 34,17 | 33,71 | 33,72 | -0,77% | - |
| 03.04.2024 | 34,36 | 34,41 | 33,95 | 33,98 | -0,06% | - |
| 02.04.2024 | 35,55 | 35,55 | 33,88 | 34,00 | -4,23% | - |
| 28.03.2024 | 36,30 | 36,30 | 35,20 | 35,50 | -2,20% | 5,00 |
| 27.03.2024 | 36,10 | 36,50 | 35,90 | 36,30 | 0,55% | - |
| 26.03.2024 | 35,70 | 36,50 | 35,60 | 36,10 | 1,40% | - |
| 25.03.2024 | 35,90 | 35,90 | 35,40 | 35,60 | -0,84% | - |
| 22.03.2024 | 35,90 | 35,90 | 35,50 | 35,90 | 0,00% | 41,00 |
| 21.03.2024 | 37,10 | 37,10 | 35,90 | 35,90 | -3,23% | - |
| 20.03.2024 | 37,30 | 37,30 | 37,00 | 37,10 | -0,54% | - |
| 19.03.2024 | 37,80 | 37,80 | 36,90 | 37,30 | -1,32% | - |
| 18.03.2024 | 37,90 | 38,00 | 37,60 | 37,80 | 2,16% | 2,00 |
| 15.03.2024 | 38,00 | 38,00 | 36,80 | 37,00 | -2,63% | - |
| 14.03.2024 | 38,60 | 38,60 | 37,50 | 38,00 | -1,55% | 194,00 |
| 13.03.2024 | 40,00 | 40,00 | 38,30 | 38,60 | -3,50% | 67,00 |
| 12.03.2024 | 40,30 | 40,30 | 39,70 | 40,00 | -0,74% | 105,00 |
| 11.03.2024 | 39,90 | 40,50 | 39,90 | 40,30 | 1,00% | - |
| 08.03.2024 | 40,20 | 40,40 | 39,50 | 39,90 | 1,01% | - |
| 07.03.2024 | 39,40 | 40,00 | 39,30 | 39,50 | 0,51% | 136,00 |
| 06.03.2024 | 39,30 | 39,60 | 39,30 | 39,30 | 1,55% | 35,00 |
| 05.03.2024 | 38,10 | 38,90 | 38,10 | 38,70 | 1,57% | 2,00 |
| 04.03.2024 | 38,40 | 38,50 | 37,60 | 38,10 | 1,33% | 3,00 |
| 01.03.2024 | 37,10 | 37,80 | 37,10 | 37,60 | 1,35% | 30,00 |
| 29.02.2024 | 36,30 | 37,20 | 36,30 | 37,10 | 2,20% | - |
| 28.02.2024 | 36,70 | 36,70 | 36,00 | 36,30 | -1,09% | 95,00 |
| 27.02.2024 | 36,50 | 36,90 | 36,50 | 36,70 | 0,55% | 7,00 |
| 26.02.2024 | 34,90 | 37,30 | 34,90 | 36,50 | 4,58% | 42,00 |
| 23.02.2024 | 34,70 | 35,00 | 34,60 | 34,90 | 0,58% | 64,00 |
| 22.02.2024 | 34,60 | 35,30 | 34,40 | 34,70 | -4,41% | - |
| 21.02.2024 | 35,90 | 36,40 | 35,80 | 36,30 | 1,11% | - |
| 20.02.2024 | 35,70 | 36,10 | 35,60 | 35,90 | 0,56% | 9,00 |
| 19.02.2024 | 36,50 | 36,50 | 35,60 | 35,70 | -2,19% | - |
| 16.02.2024 | 35,60 | 36,70 | 35,60 | 36,50 | 2,53% | - |
| 15.02.2024 | 35,40 | 35,70 | 35,40 | 35,60 | 0,56% | 39,00 |
| 14.02.2024 | 35,20 | 35,40 | 34,90 | 35,40 | 0,57% | - |
| 13.02.2024 | 34,10 | 35,60 | 34,10 | 35,20 | 3,23% | 71,00 |
| 12.02.2024 | 34,00 | 34,10 | 33,60 | 34,10 | 0,29% | 60,00 |
| 09.02.2024 | 33,60 | 34,00 | 33,50 | 34,00 | 1,49% | - |
| 08.02.2024 | 32,60 | 34,10 | 32,60 | 33,50 | 2,76% | 40,00 |
| 07.02.2024 | 32,10 | 32,70 | 32,10 | 32,60 | 1,56% | - |
| 06.02.2024 | 32,10 | 32,20 | 31,30 | 32,10 | 0,00% | 50,00 |
| 05.02.2024 | 32,40 | 32,40 | 31,70 | 32,10 | -0,93% | 200,00 |
| 02.02.2024 | 33,50 | 33,50 | 32,30 | 32,40 | -3,28% | 140,00 |
| 01.02.2024 | 33,30 | 33,60 | 33,20 | 33,50 | 0,60% | - |
| 31.01.2024 | 33,50 | 33,60 | 33,30 | 33,30 | -0,60% | - |
| 30.01.2024 | 33,70 | 33,80 | 33,50 | 33,50 | -2,33% | - |
| 29.01.2024 | 33,80 | 34,30 | 33,80 | 34,30 | 1,48% | - |
| 26.01.2024 | 33,80 | 34,00 | 33,00 | 33,80 | 0,00% | 40,00 |
| 25.01.2024 | 34,00 | 34,20 | 33,80 | 33,80 | -2,31% | - |
| 24.01.2024 | 34,80 | 35,30 | 34,50 | 34,60 | -0,57% | - |
| 23.01.2024 | 34,90 | 35,20 | 34,70 | 34,80 | -0,29% | - |
| 22.01.2024 | 34,70 | 34,90 | 34,70 | 34,90 | 0,58% | - |
| 19.01.2024 | 35,60 | 35,60 | 34,10 | 34,70 | -2,53% | - |
| 18.01.2024 | 35,50 | 35,70 | 34,90 | 35,60 | 0,28% | - |
| 17.01.2024 | 35,70 | 35,70 | 35,30 | 35,50 | -4,31% | 306,00 |
| 16.01.2024 | 37,30 | 37,40 | 36,90 | 37,10 | -0,54% | - |
| 15.01.2024 | 37,20 | 37,80 | 37,10 | 37,30 | 0,27% | - |
| 12.01.2024 | 36,70 | 37,20 | 36,70 | 37,20 | 1,36% | - |
| 11.01.2024 | 35,70 | 36,90 | 35,70 | 36,70 | 2,80% | - |
| 10.01.2024 | 35,80 | 36,00 | 35,60 | 35,70 | 2,00% | 30,00 |
| 09.01.2024 | 35,30 | 35,40 | 34,90 | 35,00 | 2,04% | 50,00 |
| 08.01.2024 | 34,20 | 34,50 | 34,10 | 34,30 | 0,29% | - |
| 05.01.2024 | 34,00 | 34,40 | 33,90 | 34,20 | 0,59% | - |
| 04.01.2024 | 34,20 | 34,30 | 34,00 | 34,00 | -0,58% | - |
| 03.01.2024 | 34,00 | 34,30 | 33,70 | 34,20 | 0,59% | - |
| 02.01.2024 | 34,20 | 34,20 | 33,40 | 34,00 | 0,59% | 3,00 |
| 29.12.2023 | 34,10 | 34,20 | 33,70 | 33,80 | -0,88% | - |
| 28.12.2023 | 33,90 | 34,60 | 33,90 | 34,10 | 0,59% | 15,00 |
| 27.12.2023 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | 12,00 |
| 22.12.2023 | 34,00 | 34,10 | 33,90 | 33,90 | -0,29% | 60,00 |
| 21.12.2023 | 33,80 | 34,00 | 33,70 | 34,00 | -0,87% | 160,00 |
| 20.12.2023 | 34,60 | 34,80 | 34,10 | 34,30 | 1,78% | - |
| 19.12.2023 | 34,10 | 34,20 | 33,70 | 33,70 | -1,17% | - |
| 18.12.2023 | 34,30 | 34,30 | 34,00 | 34,10 | -0,58% | - |
| 15.12.2023 | 34,20 | 34,50 | 34,10 | 34,30 | -0,58% | - |
| 14.12.2023 | 35,10 | 35,10 | 34,50 | 34,50 | 0,00% | 85,00 |
| 13.12.2023 | 34,20 | 34,50 | 33,60 | 34,50 | 0,88% | 7,00 |
| 12.12.2023 | 34,40 | 34,40 | 34,10 | 34,20 | -0,58% | 2,00 |
| 11.12.2023 | 34,70 | 34,70 | 34,10 | 34,40 | -0,86% | 40,00 |
| 08.12.2023 | 34,50 | 34,70 | 34,20 | 34,70 | 0,29% | - |