29,435€
-1,46%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,57 | 29,69 | 29,25 | 29,44 | -1,46% | 292,00 |
| 16.05.2024 | 29,87 | 29,87 | 29,87 | 29,87 | 4,88% | 20,00 |
| 15.05.2024 | 28,72 | 28,88 | 28,30 | 28,48 | -2,13% | 109,00 |
| 14.05.2024 | 28,96 | 29,11 | 28,96 | 29,10 | -1,46% | 450,00 |
| 13.05.2024 | 29,59 | 29,59 | 29,50 | 29,53 | 0,75% | - |
| 10.05.2024 | 29,25 | 29,31 | 29,13 | 29,31 | 0,58% | 967,00 |
| 09.05.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,10% | 1,00 |
| 08.05.2024 | 29,16 | 29,16 | 29,11 | 29,11 | -3,39% | 152,00 |
| 07.05.2024 | 30,30 | 30,30 | 30,13 | 30,13 | -2,81% | 3,00 |
| 06.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,68% | 120,00 |
| 03.05.2024 | 30,24 | 30,79 | 30,18 | 30,79 | 1,75% | 357,00 |
| 02.05.2024 | 30,79 | 30,94 | 30,26 | 30,26 | 0,20% | 40,00 |
| 30.04.2024 | 30,34 | 30,34 | 30,16 | 30,20 | 3,78% | 154,00 |
| 29.04.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,80% | 12,00 |
| 26.04.2024 | 28,72 | 28,87 | 28,72 | 28,87 | -1,40% | 150,00 |
| 25.04.2024 | 28,87 | 29,28 | 28,87 | 29,28 | -2,40% | 356,00 |
| 24.04.2024 | 30,13 | 30,13 | 29,80 | 30,00 | -3,07% | 330,00 |
| 23.04.2024 | 31,45 | 31,59 | 30,95 | 30,95 | -1,45% | 7,00 |
| 22.04.2024 | 31,23 | 31,51 | 31,11 | 31,41 | 5,05% | - |
| 19.04.2024 | 30,02 | 30,24 | 29,83 | 29,90 | -2,56% | - |
| 18.04.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,43% | 1,00 |
| 17.04.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -1,97% | 60,00 |
| 16.04.2024 | 31,26 | 31,30 | 31,05 | 31,17 | 1,68% | - |
| 15.04.2024 | 31,44 | 31,44 | 30,33 | 30,65 | -1,76% | 229,00 |
| 12.04.2024 | 31,73 | 31,73 | 31,20 | 31,20 | -2,62% | 448,00 |
| 11.04.2024 | 32,14 | 32,14 | 32,04 | 32,04 | 0,85% | 30,00 |
| 10.04.2024 | 31,77 | 31,77 | 31,77 | 31,77 | -3,41% | 4,00 |
| 09.04.2024 | 31,81 | 32,89 | 31,81 | 32,89 | 0,89% | 1.275,00 |
| 08.04.2024 | 33,16 | 33,21 | 31,72 | 32,60 | -1,63% | 1.316,00 |
| 05.04.2024 | 33,55 | 33,55 | 32,71 | 33,14 | -3,55% | 823,00 |
| 04.04.2024 | 33,69 | 34,36 | 33,69 | 34,36 | 0,61% | 2,00 |
| 03.04.2024 | 34,66 | 34,66 | 34,12 | 34,15 | 2,03% | 189,00 |
| 02.04.2024 | 33,80 | 34,55 | 33,40 | 33,47 | -6,51% | 180,00 |
| 28.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 51,00 |
| 27.03.2024 | 36,20 | 36,80 | 36,20 | 36,20 | 0,56% | 516,00 |
| 26.03.2024 | 36,20 | 36,20 | 36,00 | 36,00 | 1,12% | 1.158,00 |
| 25.03.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 674,00 |
| 22.03.2024 | 35,80 | 35,80 | 35,00 | 35,80 | -0,56% | 1.453,00 |
| 21.03.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -2,70% | 2.485,00 |
| 20.03.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | 330,00 |
| 19.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 50,00 |
| 18.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | 3,00 |
| 15.03.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -3,68% | 235,00 |
| 14.03.2024 | 37,60 | 38,20 | 37,60 | 38,00 | -1,55% | 66,00 |
| 13.03.2024 | 38,80 | 38,80 | 38,60 | 38,60 | -3,50% | 835,00 |
| 12.03.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -0,50% | 251,00 |
| 11.03.2024 | 40,00 | 40,20 | 39,80 | 40,20 | -0,99% | 1.548,00 |
| 08.03.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 2,53% | 782,00 |
| 07.03.2024 | 40,00 | 40,00 | 39,40 | 39,60 | 1,54% | 291,00 |
| 06.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 7,00 |
| 05.03.2024 | 39,20 | 39,20 | 39,00 | 39,00 | 2,63% | 358,00 |
| 04.03.2024 | 38,60 | 38,60 | 37,60 | 38,00 | 0,00% | 1.006,00 |
| 01.03.2024 | 37,20 | 38,00 | 37,00 | 38,00 | 3,26% | 766,00 |
| 29.02.2024 | 36,80 | 36,80 | 36,60 | 36,80 | 1,66% | 606,00 |
| 28.02.2024 | 36,00 | 36,20 | 35,60 | 36,20 | -0,55% | 357,00 |
| 27.02.2024 | 36,80 | 37,00 | 36,40 | 36,40 | -0,55% | 159,00 |
| 26.02.2024 | 36,80 | 37,60 | 36,40 | 36,60 | 4,57% | 976,00 |
| 23.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 2,00 |
| 22.02.2024 | 34,80 | 36,00 | 34,60 | 34,60 | -3,89% | 1.014,00 |
| 21.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 250,00 |
| 20.02.2024 | 35,60 | 36,00 | 35,40 | 35,60 | 0,56% | 438,00 |
| 19.02.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -2,21% | 143,00 |
| 16.02.2024 | 36,40 | 36,40 | 36,20 | 36,20 | 2,84% | 85,00 |
| 15.02.2024 | 35,80 | 35,80 | 35,20 | 35,20 | 0,00% | 53,00 |
| 14.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 100,00 |
| 13.02.2024 | 35,80 | 35,80 | 35,40 | 35,40 | 3,51% | 44,00 |
| 12.02.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | 547,00 |
| 09.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 100,00 |
| 08.02.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 3,66% | 230,00 |
| 07.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 1,00 |
| 06.02.2024 | 31,60 | 32,00 | 31,20 | 32,00 | 0,00% | 1.790,00 |
| 05.02.2024 | 31,80 | 32,00 | 31,40 | 32,00 | -1,84% | 2.568,00 |
| 02.02.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -2,98% | 250,00 |
| 01.02.2024 | 33,80 | 33,80 | 33,00 | 33,60 | 0,90% | 235,00 |
| 31.01.2024 | 33,60 | 33,60 | 33,30 | 33,30 | -1,48% | - |
| 30.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,46% | 2,00 |
| 29.01.2024 | 34,10 | 34,30 | 34,00 | 34,30 | 0,29% | - |
| 26.01.2024 | 33,60 | 34,20 | 33,00 | 34,20 | 1,18% | 1.388,00 |
| 25.01.2024 | 34,00 | 34,20 | 33,70 | 33,80 | -1,17% | - |
| 24.01.2024 | 35,00 | 35,40 | 34,20 | 34,20 | -2,84% | 617,00 |
| 23.01.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 1,73% | 32,00 |
| 22.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 56,00 |
| 19.01.2024 | 34,20 | 34,40 | 34,20 | 34,40 | -1,15% | 336,00 |
| 18.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | 30,00 |
| 17.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 108,00 |
| 16.01.2024 | 37,40 | 37,40 | 37,00 | 37,00 | -1,60% | 247,00 |
| 15.01.2024 | 37,80 | 37,80 | 37,20 | 37,60 | 0,53% | 154,00 |
| 12.01.2024 | 37,20 | 37,40 | 37,00 | 37,40 | 2,19% | 130,00 |
| 11.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 1,00 |
| 10.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 46,00 |
| 09.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | 143,00 |
| 08.01.2024 | 34,40 | 34,40 | 34,20 | 34,40 | 0,88% | 377,00 |
| 05.01.2024 | 34,10 | 34,40 | 33,90 | 34,10 | -0,87% | - |
| 04.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | 145,00 |
| 03.01.2024 | 34,00 | 34,00 | 33,60 | 33,60 | -0,59% | 87,00 |
| 02.01.2024 | 33,80 | 34,00 | 33,40 | 33,80 | 0,60% | 207,00 |
| 29.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 102,00 |
| 28.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 1,00 |
| 27.12.2023 | 34,40 | 34,40 | 33,80 | 33,80 | 0,00% | 68,00 |
| 22.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 147,00 |