Börse:
14,715€
1,94%
Echtzeit-Aktienkurs Astellas Pharma Inc.
Bid:
14,580€
Ask:
14,850€
Aktienkurse zur Astellas Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 14,68 | 14,72 | 14,65 | 14,71 | 1,50% | - |
| 23.09.2021 | 14,55 | 14,65 | 14,46 | 14,50 | -0,65% | - |
| 22.09.2021 | 14,52 | 14,59 | 14,51 | 14,59 | -0,40% | - |
| 21.09.2021 | 14,60 | 14,67 | 14,56 | 14,65 | 2,54% | - |
| 20.09.2021 | 14,68 | 15,02 | 14,27 | 14,29 | -2,54% | - |
| 17.09.2021 | 14,62 | 14,66 | 14,59 | 14,66 | 0,51% | - |
| 16.09.2021 | 14,61 | 14,64 | 14,54 | 14,58 | 1,34% | - |
| 15.09.2021 | 14,38 | 14,43 | 14,38 | 14,39 | -2,18% | - |
| 14.09.2021 | 14,65 | 14,72 | 14,58 | 14,71 | 0,68% | - |
| 13.09.2021 | 14,72 | 14,78 | 14,54 | 14,61 | -0,23% | - |
| 10.09.2021 | 14,62 | 14,65 | 14,18 | 14,64 | 0,26% | - |
| 09.09.2021 | 14,73 | 14,84 | 14,61 | 14,61 | 0,00% | - |
| 08.09.2021 | 14,72 | 14,79 | 14,61 | 14,61 | 0,00% | - |
| 07.09.2021 | 14,73 | 14,77 | 14,61 | 14,61 | 0,79% | - |
| 06.09.2021 | 14,61 | 14,68 | 14,49 | 14,49 | 2,80% | - |
| 02.09.2021 | 14,21 | 14,23 | 14,05 | 14,10 | -2,86% | - |
| 01.09.2021 | 14,64 | 14,65 | 14,16 | 14,51 | 0,87% | 345,00 |
| 31.08.2021 | 14,28 | 14,39 | 14,23 | 14,39 | 1,70% | 70,00 |
| 30.08.2021 | 14,26 | 14,26 | 14,15 | 14,15 | -0,28% | - |
| 26.08.2021 | 14,30 | 14,32 | 14,19 | 14,19 | 0,07% | - |
| 25.08.2021 | 14,29 | 14,30 | 14,18 | 14,18 | -0,80% | - |
| 24.08.2021 | 14,41 | 14,46 | 14,29 | 14,29 | -1,69% | - |
| 23.08.2021 | 14,65 | 14,68 | 14,54 | 14,54 | 2,18% | 1.450,00 |
| 19.08.2021 | 14,33 | 14,42 | 14,21 | 14,23 | 2,30% | - |
| 18.08.2021 | 14,01 | 14,57 | 13,91 | 13,91 | 2,21% | - |
| 17.08.2021 | 13,71 | 13,81 | 13,61 | 13,61 | 1,38% | - |
| 16.08.2021 | 13,53 | 13,58 | 13,42 | 13,42 | -2,36% | - |
| 12.08.2021 | 13,86 | 13,94 | 13,75 | 13,75 | -0,36% | - |
| 11.08.2021 | 13,90 | 13,96 | 13,80 | 13,80 | 0,22% | - |
| 10.08.2021 | 13,88 | 13,92 | 13,77 | 13,77 | 0,33% | - |
| 09.08.2021 | 13,82 | 13,85 | 13,72 | 13,72 | 0,22% | - |
| 05.08.2021 | 13,78 | 13,81 | 13,69 | 13,69 | -0,40% | 200,00 |
| 04.08.2021 | 13,86 | 13,88 | 13,41 | 13,75 | 0,04% | - |
| 03.08.2021 | 13,85 | 13,90 | 13,74 | 13,74 | -1,33% | - |
| 02.08.2021 | 14,04 | 14,40 | 13,93 | 13,93 | -4,20% | - |
| 29.07.2021 | 14,65 | 14,81 | 14,54 | 14,54 | -0,24% | - |
| 28.07.2021 | 14,69 | 14,83 | 14,57 | 14,57 | -0,14% | - |
| 27.07.2021 | 14,71 | 14,75 | 14,59 | 14,59 | -0,58% | - |
| 26.07.2021 | 14,79 | 14,96 | 14,68 | 14,68 | -2,52% | - |
| 22.07.2021 | 14,69 | 15,08 | 14,69 | 15,06 | 2,62% | - |
| 21.07.2021 | 14,79 | 14,88 | 14,67 | 14,67 | -1,48% | - |
| 20.07.2021 | 14,77 | 14,91 | 14,76 | 14,89 | 1,74% | - |
| 19.07.2021 | 14,72 | 14,84 | 14,63 | 14,64 | 0,81% | - |
| 16.07.2021 | 14,67 | 14,69 | 14,51 | 14,52 | -1,07% | - |
| 15.07.2021 | 14,78 | 14,86 | 14,64 | 14,68 | -1,20% | - |
| 14.07.2021 | 14,85 | 14,91 | 14,84 | 14,85 | -0,44% | - |
| 13.07.2021 | 14,68 | 14,92 | 14,67 | 14,92 | 2,28% | - |
| 12.07.2021 | 14,68 | 14,70 | 14,57 | 14,59 | 0,76% | - |
| 09.07.2021 | 14,39 | 14,49 | 14,35 | 14,48 | 1,06% | - |
| 08.07.2021 | 14,36 | 14,43 | 14,29 | 14,32 | -1,29% | 250,00 |
| 07.07.2021 | 14,41 | 14,51 | 14,39 | 14,51 | 0,71% | - |
| 06.07.2021 | 14,46 | 14,58 | 14,39 | 14,41 | -1,19% | - |
| 05.07.2021 | 14,58 | 14,61 | 14,44 | 14,58 | -1,59% | - |
| 02.07.2021 | 14,57 | 14,82 | 14,56 | 14,82 | 2,97% | - |
| 01.07.2021 | 14,56 | 14,56 | 14,37 | 14,39 | -2,04% | - |
| 30.06.2021 | 14,72 | 14,75 | 14,69 | 14,69 | -2,59% | - |
| 29.06.2021 | 15,03 | 15,11 | 15,02 | 15,08 | -1,48% | - |
| 28.06.2021 | 15,22 | 15,32 | 15,15 | 15,31 | 0,51% | - |
| 25.06.2021 | 15,20 | 15,23 | 15,11 | 15,23 | 0,76% | - |
| 24.06.2021 | 14,95 | 15,12 | 14,95 | 15,11 | 1,12% | - |
| 23.06.2021 | 15,03 | 15,06 | 14,95 | 14,95 | -0,80% | - |
| 22.06.2021 | 15,17 | 15,20 | 15,02 | 15,07 | 2,25% | 190,00 |
| 21.06.2021 | 14,61 | 14,76 | 14,52 | 14,73 | -0,18% | - |
| 18.06.2021 | 14,85 | 14,87 | 14,58 | 14,76 | 1,76% | - |
| 17.06.2021 | 14,62 | 14,70 | 14,15 | 14,51 | -1,29% | - |
| 16.06.2021 | 14,62 | 14,70 | 14,56 | 14,70 | 0,91% | - |
| 15.06.2021 | 14,57 | 14,67 | 14,53 | 14,56 | 1,66% | - |
| 14.06.2021 | 14,40 | 14,51 | 14,29 | 14,33 | -1,26% | - |
| 11.06.2021 | 14,45 | 14,52 | 14,45 | 14,51 | 1,14% | - |
| 10.06.2021 | 14,33 | 14,37 | 14,30 | 14,35 | 1,14% | - |
| 09.06.2021 | 14,24 | 14,26 | 14,17 | 14,18 | -0,71% | - |
| 08.06.2021 | 14,31 | 14,32 | 14,18 | 14,29 | 1,42% | 25,00 |
| 07.06.2021 | 14,09 | 14,23 | 14,05 | 14,09 | 0,32% | - |
| 04.06.2021 | 14,15 | 14,18 | 14,04 | 14,04 | 0,14% | - |
| 03.06.2021 | 14,15 | 14,16 | 14,02 | 14,02 | 2,41% | - |
| 02.06.2021 | 13,80 | 13,85 | 13,69 | 13,69 | 3,05% | - |
| 01.06.2021 | 13,39 | 13,44 | 13,29 | 13,29 | -0,30% | - |
| 31.05.2021 | 13,43 | 13,45 | 13,33 | 13,33 | 2,07% | - |
| 28.05.2021 | 13,16 | 13,40 | 13,06 | 13,06 | 1,01% | - |
| 27.05.2021 | 13,05 | 13,22 | 12,93 | 12,93 | 2,95% | - |
| 26.05.2021 | 12,66 | 12,67 | 12,56 | 12,56 | 1,33% | - |
| 25.05.2021 | 12,49 | 12,49 | 12,33 | 12,39 | -1,67% | - |
| 21.05.2021 | 12,70 | 12,75 | 12,60 | 12,60 | -1,79% | - |
| 20.05.2021 | 12,70 | 12,88 | 12,67 | 12,83 | 1,87% | 456,00 |
| 19.05.2021 | 12,70 | 12,79 | 12,60 | 12,60 | -0,04% | - |
| 18.05.2021 | 12,70 | 12,70 | 12,60 | 12,60 | -0,24% | - |
| 17.05.2021 | 12,73 | 12,74 | 12,55 | 12,63 | -0,90% | - |
| 14.05.2021 | 12,65 | 12,80 | 12,62 | 12,75 | 2,12% | 300,00 |
| 13.05.2021 | 12,58 | 12,81 | 12,48 | 12,48 | -0,28% | - |
| 12.05.2021 | 12,62 | 12,65 | 12,39 | 12,52 | -0,99% | - |
| 11.05.2021 | 12,73 | 12,85 | 12,64 | 12,64 | -2,09% | - |
| 10.05.2021 | 13,01 | 13,03 | 12,91 | 12,91 | 0,19% | - |
| 07.05.2021 | 12,82 | 12,90 | 12,78 | 12,89 | 0,55% | - |
| 06.05.2021 | 12,73 | 12,82 | 12,70 | 12,82 | 3,43% | 250,00 |
| 05.05.2021 | 12,52 | 12,57 | 12,39 | 12,39 | -2,02% | - |
| 04.05.2021 | 12,46 | 12,65 | 12,28 | 12,65 | 1,12% | 537,00 |
| 03.05.2021 | 12,43 | 12,51 | 12,39 | 12,51 | 2,92% | 150,00 |
| 30.04.2021 | 12,46 | 12,49 | 12,15 | 12,15 | 0,25% | 650,00 |
| 29.04.2021 | 12,21 | 12,80 | 12,12 | 12,12 | -1,90% | - |
| 28.04.2021 | 12,26 | 12,36 | 12,11 | 12,36 | 2,07% | 200,00 |