22,325€
-1,09%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,52 | 25,52 | 25,38 | 25,40 | -0,35% | 16,00 |
| 04.05.2026 | 25,52 | 25,57 | 25,47 | 25,49 | -0,10% | 231,00 |
| 30.04.2026 | 24,96 | 25,60 | 24,88 | 25,52 | 1,96% | - |
| 29.04.2026 | 24,56 | 25,05 | 24,29 | 25,03 | 2,00% | 974,00 |
| 28.04.2026 | 24,52 | 24,65 | 24,40 | 24,54 | 0,49% | 312,00 |
| 27.04.2026 | 24,50 | 24,50 | 24,07 | 24,42 | -3,44% | 483,00 |
| 24.04.2026 | 25,33 | 25,35 | 25,10 | 25,29 | -0,57% | 280,00 |
| 23.04.2026 | 25,43 | 25,46 | 25,27 | 25,43 | -2,06% | - |
| 22.04.2026 | 25,92 | 25,97 | 25,40 | 25,97 | 1,35% | 940,00 |
| 21.04.2026 | 25,85 | 25,92 | 25,29 | 25,62 | -2,16% | 600,00 |
| 20.04.2026 | 26,22 | 26,26 | 25,47 | 26,19 | -0,40% | 650,00 |
| 17.04.2026 | 26,09 | 26,60 | 26,08 | 26,29 | -2,12% | 969,00 |
| 16.04.2026 | 26,86 | 26,93 | 26,71 | 26,86 | 0,51% | 315,00 |
| 15.04.2026 | 26,69 | 26,83 | 26,49 | 26,73 | 3,57% | 250,00 |
| 14.04.2026 | 25,96 | 25,98 | 25,79 | 25,81 | -2,31% | 67,00 |
| 13.04.2026 | 26,58 | 26,58 | 26,35 | 26,42 | -1,91% | - |
| 10.04.2026 | 27,09 | 27,09 | 26,92 | 26,93 | -3,39% | 490,00 |
| 09.04.2026 | 27,93 | 27,99 | 27,82 | 27,88 | -0,41% | 700,00 |
| 08.04.2026 | 27,99 | 28,21 | 27,94 | 27,99 | 1,43% | 12,00 |
| 07.04.2026 | 27,67 | 27,74 | 27,57 | 27,60 | 0,38% | 96,00 |
| 02.04.2026 | 27,28 | 27,65 | 27,13 | 27,49 | -0,60% | 1.444,00 |
| 01.04.2026 | 27,63 | 27,87 | 27,59 | 27,66 | 1,92% | 532,00 |
| 31.03.2026 | 26,78 | 27,15 | 26,51 | 27,14 | 2,15% | - |
| 30.03.2026 | 26,37 | 26,65 | 26,29 | 26,57 | 2,83% | 1.478,00 |
| 27.03.2026 | 26,90 | 26,93 | 25,83 | 25,84 | -2,64% | - |
| 26.03.2026 | 26,59 | 26,62 | 26,41 | 26,54 | 0,63% | - |
| 25.03.2026 | 26,36 | 26,42 | 26,31 | 26,37 | -0,57% | - |
| 24.03.2026 | 26,18 | 26,53 | 26,08 | 26,52 | 2,97% | - |
| 23.03.2026 | 25,40 | 26,29 | 24,96 | 25,76 | -1,44% | 290,00 |
| 20.03.2026 | 26,15 | 26,15 | 26,13 | 26,13 | -0,06% | - |
| 19.03.2026 | 26,15 | 26,16 | 26,00 | 26,15 | -2,57% | 230,00 |
| 18.03.2026 | 26,89 | 27,12 | 26,74 | 26,84 | 1,00% | 273,00 |
| 17.03.2026 | 26,49 | 26,69 | 26,43 | 26,57 | 2,25% | - |
| 16.03.2026 | 26,11 | 26,47 | 25,98 | 25,99 | -2,22% | 1.440,00 |
| 13.03.2026 | 26,50 | 26,60 | 26,37 | 26,58 | 3,14% | 60,00 |
| 12.03.2026 | 26,16 | 26,21 | 25,75 | 25,77 | -3,23% | - |
| 11.03.2026 | 26,65 | 26,67 | 26,36 | 26,63 | 2,03% | - |
| 10.03.2026 | 26,33 | 26,33 | 26,08 | 26,10 | -0,89% | - |
| 09.03.2026 | 26,43 | 26,55 | 25,91 | 26,33 | 0,42% | 130,00 |
| 06.03.2026 | 26,60 | 26,68 | 25,97 | 26,22 | -1,69% | 534,00 |
| 05.03.2026 | 26,76 | 26,92 | 26,65 | 26,67 | -1,09% | - |
| 04.03.2026 | 26,22 | 27,03 | 26,20 | 26,97 | 3,45% | 523,00 |
| 03.03.2026 | 27,09 | 27,09 | 25,98 | 26,07 | -5,42% | 2.689,00 |
| 02.03.2026 | 27,70 | 27,70 | 27,35 | 27,56 | -1,59% | 176,00 |
| 27.02.2026 | 28,00 | 28,31 | 27,79 | 28,01 | 0,30% | 1.120,00 |
| 26.02.2026 | 27,96 | 28,01 | 27,76 | 27,92 | 0,00% | 1.618,00 |
| 25.02.2026 | 27,99 | 28,06 | 27,84 | 27,92 | 3,37% | 1.154,00 |
| 24.02.2026 | 27,97 | 27,97 | 26,60 | 27,01 | -3,33% | 3.994,00 |
| 23.02.2026 | 27,93 | 27,95 | 27,61 | 27,94 | 0,16% | 1.929,00 |
| 20.02.2026 | 27,94 | 27,97 | 27,01 | 27,90 | 0,89% | 974,00 |
| 19.02.2026 | 27,73 | 27,95 | 27,58 | 27,65 | -0,56% | 1.890,00 |
| 18.02.2026 | 27,85 | 27,95 | 27,76 | 27,81 | 1,52% | 310,00 |
| 17.02.2026 | 27,49 | 27,51 | 27,38 | 27,39 | 0,09% | 270,00 |
| 16.02.2026 | 27,44 | 27,45 | 27,36 | 27,37 | -1,30% | 472,00 |
| 13.02.2026 | 27,80 | 28,08 | 27,63 | 27,73 | 1,80% | 830,00 |
| 12.02.2026 | 27,03 | 27,45 | 27,00 | 27,24 | 3,38% | 550,00 |
| 11.02.2026 | 26,30 | 26,35 | 26,18 | 26,35 | 1,07% | 2.505,00 |
| 10.02.2026 | 26,05 | 26,23 | 25,94 | 26,07 | 7,29% | 2.153,00 |
| 09.02.2026 | 24,66 | 24,68 | 24,26 | 24,30 | 0,77% | 282,00 |
| 06.02.2026 | 24,24 | 24,37 | 24,00 | 24,11 | -1,83% | 1.895,00 |
| 05.02.2026 | 24,59 | 24,66 | 24,39 | 24,56 | 3,08% | 2.675,00 |
| 04.02.2026 | 23,96 | 24,19 | 23,73 | 23,83 | 0,08% | 2.365,00 |
| 03.02.2026 | 24,05 | 24,05 | 23,60 | 23,81 | -0,67% | 280,00 |
| 02.02.2026 | 23,89 | 24,00 | 23,83 | 23,97 | 1,91% | 4.820,00 |
| 30.01.2026 | 23,60 | 23,60 | 23,38 | 23,52 | -0,23% | 1.236,00 |
| 29.01.2026 | 23,54 | 23,72 | 23,37 | 23,57 | -0,53% | 2.553,00 |
| 28.01.2026 | 23,80 | 23,95 | 23,64 | 23,70 | -1,58% | 390,00 |
| 27.01.2026 | 24,12 | 24,23 | 24,02 | 24,08 | -1,73% | 820,00 |
| 26.01.2026 | 24,54 | 24,68 | 24,45 | 24,50 | -0,67% | 1.188,00 |
| 23.01.2026 | 24,42 | 24,76 | 24,42 | 24,67 | 1,77% | 625,00 |
| 22.01.2026 | 24,20 | 24,53 | 24,19 | 24,24 | -1,38% | 981,00 |
| 21.01.2026 | 24,01 | 24,61 | 23,86 | 24,58 | 3,10% | 2.891,00 |
| 20.01.2026 | 24,19 | 24,20 | 23,79 | 23,84 | -1,39% | 3.262,00 |
| 19.01.2026 | 24,27 | 24,29 | 24,06 | 24,17 | -0,64% | 80,00 |
| 16.01.2026 | 24,62 | 24,67 | 24,30 | 24,33 | -2,78% | 2.238,00 |
| 15.01.2026 | 24,97 | 25,06 | 24,95 | 25,02 | -1,11% | 519,00 |
| 14.01.2026 | 25,30 | 25,38 | 24,96 | 25,30 | -0,98% | 1.492,00 |
| 13.01.2026 | 25,54 | 25,65 | 25,48 | 25,55 | -3,68% | 54,00 |
| 12.01.2026 | 26,60 | 26,62 | 26,50 | 26,53 | -0,19% | 1.774,00 |
| 09.01.2026 | 25,93 | 27,00 | 25,88 | 26,58 | 2,51% | 982,00 |
| 08.01.2026 | 25,92 | 25,96 | 25,72 | 25,93 | 1,13% | 3.300,00 |
| 07.01.2026 | 25,68 | 25,74 | 25,60 | 25,64 | 0,02% | 31,00 |
| 06.01.2026 | 25,92 | 25,98 | 25,61 | 25,63 | -1,84% | - |
| 05.01.2026 | 26,00 | 26,19 | 25,99 | 26,11 | 2,13% | 814,00 |
| 02.01.2026 | 25,37 | 25,57 | 25,36 | 25,57 | 0,49% | 299,00 |
| 30.12.2025 | 25,41 | 25,44 | 25,40 | 25,44 | -0,22% | - |
| 29.12.2025 | 25,47 | 25,55 | 25,24 | 25,50 | 3,87% | 4.003,00 |
| 23.12.2025 | 24,61 | 24,70 | 24,28 | 24,55 | 2,55% | - |
| 22.12.2025 | 24,51 | 24,51 | 23,89 | 23,94 | -3,08% | 1.150,00 |
| 19.12.2025 | 24,56 | 24,81 | 24,38 | 24,70 | -1,89% | 7.200,00 |
| 18.12.2025 | 25,07 | 25,26 | 25,07 | 25,17 | 2,59% | 133,00 |
| 17.12.2025 | 24,76 | 24,78 | 24,52 | 24,54 | -3,00% | 300,00 |
| 16.12.2025 | 25,36 | 25,44 | 25,01 | 25,30 | 0,86% | 17,00 |
| 15.12.2025 | 25,40 | 25,41 | 25,02 | 25,08 | 2,77% | 222,00 |
| 12.12.2025 | 25,02 | 25,05 | 24,32 | 24,41 | -2,75% | 1.365,00 |
| 11.12.2025 | 25,31 | 25,37 | 25,03 | 25,10 | -2,73% | - |
| 10.12.2025 | 25,80 | 25,81 | 25,67 | 25,80 | 1,12% | - |
| 09.12.2025 | 25,76 | 25,78 | 25,50 | 25,52 | -0,47% | 240,00 |
| 08.12.2025 | 25,71 | 25,71 | 25,60 | 25,64 | -0,54% | 195,00 |
| 05.12.2025 | 25,71 | 25,79 | 25,56 | 25,78 | -0,58% | 39,00 |