31,390€
1,88%
Echtzeit-Aktienkurs Chugai Pharmaceutical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Chugai Pharmaceutical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,47 | 31,51 | 31,32 | 31,40 | 0,38% | - |
| 22.04.2024 | 31,26 | 31,37 | 31,24 | 31,28 | 4,46% | - |
| 19.04.2024 | 30,06 | 30,09 | 29,89 | 29,94 | -3,40% | - |
| 18.04.2024 | 30,95 | 31,00 | 30,93 | 31,00 | 0,26% | - |
| 17.04.2024 | 31,02 | 31,06 | 30,88 | 30,92 | -1,02% | - |
| 16.04.2024 | 31,31 | 31,31 | 31,15 | 31,24 | 0,27% | - |
| 15.04.2024 | 31,14 | 31,24 | 31,06 | 31,15 | -0,18% | - |
| 12.04.2024 | 31,99 | 32,34 | 31,20 | 31,21 | -2,22% | - |
| 11.04.2024 | 31,92 | 31,99 | 31,85 | 31,92 | 0,28% | - |
| 10.04.2024 | 31,76 | 31,96 | 31,71 | 31,83 | -1,41% | - |
| 09.04.2024 | 32,75 | 32,78 | 32,28 | 32,28 | -1,42% | - |
| 08.04.2024 | 32,82 | 32,84 | 32,75 | 32,75 | -1,25% | - |
| 05.04.2024 | 33,29 | 33,30 | 33,14 | 33,16 | -2,90% | 100,00 |
| 04.04.2024 | 34,03 | 34,15 | 33,93 | 34,15 | 0,31% | - |
| 03.04.2024 | 33,75 | 34,26 | 33,75 | 34,05 | -0,22% | - |
| 02.04.2024 | 34,21 | 34,24 | 34,09 | 34,12 | -3,62% | - |
| 28.03.2024 | 34,80 | 35,40 | 34,80 | 35,40 | -2,21% | - |
| 27.03.2024 | 36,10 | 36,30 | 36,10 | 36,20 | 0,84% | - |
| 26.03.2024 | 35,60 | 36,50 | 35,60 | 35,90 | 0,84% | - |
| 25.03.2024 | 35,80 | 35,80 | 35,50 | 35,60 | -0,84% | - |
| 22.03.2024 | 35,20 | 35,90 | 35,20 | 35,90 | 0,00% | - |
| 21.03.2024 | 37,00 | 37,00 | 35,90 | 35,90 | -2,45% | - |
| 20.03.2024 | 36,90 | 37,00 | 36,70 | 36,80 | -0,81% | - |
| 19.03.2024 | 36,60 | 37,30 | 36,60 | 37,10 | -2,37% | - |
| 18.03.2024 | 37,20 | 38,00 | 37,20 | 38,00 | 2,98% | - |
| 15.03.2024 | 37,20 | 37,20 | 36,80 | 36,90 | -2,89% | - |
| 14.03.2024 | 37,90 | 38,10 | 37,90 | 38,00 | -1,30% | - |
| 13.03.2024 | 38,40 | 38,70 | 38,30 | 38,50 | -3,27% | - |
| 12.03.2024 | 39,20 | 40,10 | 39,20 | 39,80 | -1,97% | - |
| 11.03.2024 | 40,50 | 40,70 | 40,50 | 40,60 | 0,25% | - |
| 08.03.2024 | 40,20 | 40,50 | 40,20 | 40,50 | 1,76% | - |
| 07.03.2024 | 39,90 | 40,20 | 39,80 | 39,80 | 1,27% | - |
| 06.03.2024 | 39,40 | 39,50 | 39,30 | 39,30 | 1,03% | 15,00 |
| 05.03.2024 | 38,80 | 38,90 | 38,80 | 38,90 | 1,57% | - |
| 04.03.2024 | 38,30 | 38,40 | 38,20 | 38,30 | 2,13% | - |
| 01.03.2024 | 37,50 | 37,60 | 37,50 | 37,50 | 1,08% | - |
| 29.02.2024 | 37,00 | 37,20 | 36,90 | 37,10 | 1,64% | - |
| 28.02.2024 | 36,00 | 36,60 | 36,00 | 36,50 | -0,82% | - |
| 27.02.2024 | 36,20 | 37,00 | 36,20 | 36,80 | 0,82% | - |
| 26.02.2024 | 36,70 | 36,70 | 36,40 | 36,50 | 5,19% | 100,00 |
| 23.02.2024 | 34,60 | 34,70 | 34,60 | 34,70 | 0,29% | - |
| 22.02.2024 | 34,60 | 34,60 | 34,50 | 34,60 | -4,95% | - |
| 21.02.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 0,83% | - |
| 20.02.2024 | 36,10 | 36,20 | 36,00 | 36,10 | 1,12% | - |
| 19.02.2024 | 35,20 | 35,80 | 35,20 | 35,70 | -2,46% | - |
| 16.02.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 3,39% | 334,00 |
| 15.02.2024 | 35,60 | 35,60 | 35,40 | 35,40 | 1,14% | - |
| 14.02.2024 | 34,40 | 35,10 | 34,40 | 35,00 | -1,41% | - |
| 13.02.2024 | 35,00 | 35,60 | 35,00 | 35,50 | 4,41% | - |
| 12.02.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,29% | 118,00 |
| 09.02.2024 | 33,20 | 33,90 | 33,20 | 33,90 | 0,59% | - |
| 08.02.2024 | 33,80 | 33,80 | 33,60 | 33,70 | 3,37% | - |
| 07.02.2024 | 32,60 | 32,70 | 32,50 | 32,60 | 1,24% | - |
| 06.02.2024 | 32,10 | 32,30 | 32,10 | 32,20 | 0,63% | 200,00 |
| 05.02.2024 | 31,60 | 32,20 | 31,60 | 32,00 | -1,23% | 1,00 |
| 02.02.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -2,99% | - |
| 01.02.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -0,30% | - |
| 31.01.2024 | 33,60 | 33,70 | 33,40 | 33,50 | -0,30% | - |
| 30.01.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -1,47% | 30,00 |
| 29.01.2024 | 34,10 | 34,20 | 34,00 | 34,10 | 1,19% | - |
| 26.01.2024 | 33,80 | 33,80 | 33,60 | 33,70 | -1,46% | - |
| 25.01.2024 | 33,40 | 34,20 | 33,40 | 34,20 | -1,44% | - |
| 24.01.2024 | 34,70 | 34,80 | 34,60 | 34,70 | -0,86% | - |
| 23.01.2024 | 35,10 | 35,20 | 35,00 | 35,00 | 0,57% | - |
| 22.01.2024 | 34,80 | 34,90 | 34,80 | 34,80 | 1,16% | - |
| 19.01.2024 | 33,80 | 34,60 | 33,80 | 34,40 | -1,71% | - |
| 18.01.2024 | 35,00 | 35,20 | 35,00 | 35,00 | -1,41% | - |
| 17.01.2024 | 35,00 | 35,60 | 35,00 | 35,50 | -4,31% | - |
| 16.01.2024 | 36,60 | 37,20 | 36,60 | 37,10 | -0,54% | - |
| 15.01.2024 | 37,40 | 37,40 | 37,30 | 37,30 | 0,54% | - |
| 12.01.2024 | 37,00 | 37,20 | 37,00 | 37,10 | 1,37% | - |
| 11.01.2024 | 36,60 | 36,80 | 36,60 | 36,60 | 2,81% | 29,00 |
| 10.01.2024 | 35,80 | 35,90 | 35,60 | 35,60 | 1,14% | - |
| 09.01.2024 | 34,80 | 35,40 | 34,80 | 35,20 | 2,92% | - |
| 08.01.2024 | 33,60 | 34,30 | 33,60 | 34,20 | -0,87% | - |
| 05.01.2024 | 34,20 | 34,50 | 34,00 | 34,50 | 1,77% | - |
| 04.01.2024 | 34,20 | 34,40 | 33,90 | 33,90 | 0,00% | - |
| 03.01.2024 | 34,30 | 34,40 | 33,70 | 33,90 | -1,17% | - |
| 02.01.2024 | 34,20 | 34,40 | 34,20 | 34,30 | 0,29% | - |
| 29.12.2023 | 33,60 | 34,20 | 33,60 | 34,20 | -0,29% | - |
| 28.12.2023 | 34,40 | 34,60 | 34,30 | 34,30 | 0,29% | - |
| 27.12.2023 | 33,60 | 34,30 | 33,60 | 34,20 | 0,88% | - |
| 22.12.2023 | 34,00 | 34,00 | 33,90 | 33,90 | 0,00% | - |
| 21.12.2023 | 33,80 | 34,00 | 33,80 | 33,90 | -2,02% | - |
| 20.12.2023 | 34,60 | 34,80 | 34,40 | 34,60 | 2,67% | - |
| 19.12.2023 | 33,90 | 34,00 | 33,60 | 33,70 | 0,30% | - |
| 18.12.2023 | 33,60 | 34,20 | 33,60 | 33,60 | -2,33% | - |
| 15.12.2023 | 33,60 | 34,50 | 33,60 | 34,40 | -0,29% | - |
| 14.12.2023 | 35,00 | 35,00 | 34,50 | 34,50 | 0,58% | - |
| 13.12.2023 | 33,90 | 34,40 | 33,90 | 34,30 | 0,29% | - |
| 12.12.2023 | 33,60 | 34,20 | 33,60 | 34,20 | 0,00% | - |
| 11.12.2023 | 34,30 | 34,40 | 34,00 | 34,20 | -0,58% | - |
| 08.12.2023 | 34,60 | 34,60 | 34,10 | 34,40 | 1,18% | - |
| 07.12.2023 | 34,00 | 35,00 | 34,00 | 34,00 | -0,58% | - |
| 06.12.2023 | 34,30 | 34,40 | 34,20 | 34,20 | 5,56% | - |
| 05.12.2023 | 33,00 | 33,00 | 32,40 | 32,40 | -2,99% | - |
| 04.12.2023 | 33,40 | 33,60 | 33,30 | 33,40 | 2,45% | - |
| 01.12.2023 | 32,30 | 32,70 | 32,20 | 32,60 | 0,62% | - |
| 30.11.2023 | 32,40 | 32,50 | 32,30 | 32,40 | 3,18% | - |
| 29.11.2023 | 31,30 | 31,40 | 31,20 | 31,40 | 1,29% | - |