30,000€
-0,83%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,00 | 30,01 | 29,95 | 29,99 | -0,86% | - |
| 18.04.2024 | 30,20 | 30,25 | 30,20 | 30,25 | 0,50% | - |
| 17.04.2024 | 30,16 | 30,17 | 30,10 | 30,10 | -1,34% | - |
| 16.04.2024 | 30,62 | 30,62 | 30,51 | 30,51 | 0,36% | - |
| 15.04.2024 | 30,46 | 30,46 | 30,40 | 30,40 | -3,49% | - |
| 12.04.2024 | 31,28 | 31,50 | 31,27 | 31,50 | 1,12% | - |
| 11.04.2024 | 31,18 | 31,18 | 31,14 | 31,15 | -0,16% | - |
| 10.04.2024 | 31,95 | 31,95 | 31,20 | 31,20 | -2,71% | 20,00 |
| 09.04.2024 | 32,02 | 32,07 | 32,00 | 32,07 | 0,03% | 16,00 |
| 08.04.2024 | 32,10 | 32,10 | 32,06 | 32,06 | -1,23% | - |
| 05.04.2024 | 32,46 | 32,46 | 32,41 | 32,46 | -1,84% | - |
| 04.04.2024 | 33,14 | 33,14 | 33,07 | 33,07 | -0,60% | - |
| 03.04.2024 | 33,37 | 33,37 | 33,27 | 33,27 | -0,27% | - |
| 02.04.2024 | 33,44 | 33,44 | 33,36 | 33,36 | -3,58% | - |
| 28.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 27.03.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 26.03.2024 | 35,60 | 36,20 | 35,60 | 35,60 | 1,71% | 800,00 |
| 25.03.2024 | 35,20 | 35,80 | 35,00 | 35,00 | -1,13% | 553,00 |
| 22.03.2024 | 35,20 | 35,40 | 35,20 | 35,40 | -2,21% | - |
| 21.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 20.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 19.03.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -2,16% | - |
| 18.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 15.03.2024 | 36,20 | 36,20 | 36,00 | 36,20 | -2,16% | 150,00 |
| 14.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -4,15% | 150,00 |
| 13.03.2024 | 37,80 | 39,20 | 37,80 | 38,60 | -1,53% | 2.688,00 |
| 12.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 11.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 08.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 07.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 06.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 05.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 04.03.2024 | 38,00 | 38,00 | 37,60 | 37,60 | 2,17% | 60,00 |
| 01.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 29.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 28.02.2024 | 35,80 | 36,00 | 35,80 | 35,80 | -0,56% | - |
| 27.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 350,00 |
| 26.02.2024 | 36,00 | 36,20 | 36,00 | 36,00 | 5,88% | - |
| 23.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 22.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 21.02.2024 | 35,60 | 35,80 | 35,60 | 35,60 | 0,56% | - |
| 20.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 19.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 16.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 15.02.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 0,58% | - |
| 14.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 13.02.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 4,82% | - |
| 12.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 09.02.2024 | 33,00 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 08.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 07.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 06.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 05.02.2024 | 31,40 | 31,60 | 31,40 | 31,60 | -0,63% | - |
| 02.02.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -3,05% | - |
| 01.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 31.01.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | - |
| 30.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 29.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 26.01.2024 | 34,60 | 34,60 | 33,00 | 33,00 | -0,60% | 389,00 |
| 25.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 24.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 23.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 22.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 18.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 17.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 16.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 15.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 140,00 |
| 12.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 11.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 10.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 09.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 08.01.2024 | 33,40 | 34,80 | 33,40 | 34,80 | 4,82% | 300,00 |
| 05.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 04.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 03.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 29.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 28.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 27.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 22.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 21.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 20.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 19.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 18.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 15.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 14.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 13.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 12.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 11.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 08.12.2023 | 33,60 | 34,40 | 33,60 | 34,40 | 1,18% | 60,00 |
| 07.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 06.12.2023 | 33,60 | 35,00 | 33,60 | 35,00 | 8,70% | 89,00 |
| 05.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 04.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 01.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 30.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 29.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 28.11.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 27.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |