28,855€
1,21%
Echtzeit-Aktienkurs EISAI CO. LTD
Bid:
Ask:
Aktienkurse zur EISAI CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,81 | 29,06 | 28,73 | 28,76 | 0,88% | 484,00 |
| 21.11.2024 | 28,45 | 28,51 | 28,23 | 28,51 | -0,28% | 938,00 |
| 20.11.2024 | 28,34 | 28,59 | 28,05 | 28,59 | -2,29% | 595,00 |
| 19.11.2024 | 29,42 | 29,70 | 28,95 | 29,26 | -0,58% | 2.168,00 |
| 18.11.2024 | 29,88 | 30,01 | 29,20 | 29,43 | -6,30% | 3.519,00 |
| 15.11.2024 | 31,00 | 32,00 | 30,40 | 31,41 | -5,11% | 15.387,00 |
| 14.11.2024 | 30,28 | 34,50 | 30,15 | 33,10 | 7,48% | 23.052,00 |
| 13.11.2024 | 30,76 | 30,92 | 30,67 | 30,80 | -0,08% | - |
| 12.11.2024 | 30,85 | 30,85 | 30,82 | 30,82 | 0,82% | 6,00 |
| 11.11.2024 | 30,95 | 30,95 | 30,57 | 30,57 | -2,41% | 272,00 |
| 08.11.2024 | 30,82 | 31,38 | 30,78 | 31,33 | 2,14% | - |
| 07.11.2024 | 30,58 | 30,67 | 30,58 | 30,67 | 0,72% | 44,00 |
| 06.11.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,91% | 37,00 |
| 05.11.2024 | 30,63 | 30,73 | 30,33 | 30,73 | -1,06% | 59,00 |
| 04.11.2024 | 31,46 | 31,46 | 31,06 | 31,06 | -0,13% | 101,00 |
| 01.11.2024 | 30,87 | 31,10 | 30,87 | 31,10 | 0,32% | 2,00 |
| 31.10.2024 | 30,71 | 31,00 | 30,67 | 31,00 | -0,93% | 459,00 |
| 30.10.2024 | 31,70 | 31,70 | 31,29 | 31,29 | -2,22% | 116,00 |
| 29.10.2024 | 31,72 | 32,00 | 31,72 | 32,00 | 2,56% | 367,00 |
| 28.10.2024 | 31,51 | 31,51 | 31,20 | 31,20 | -1,55% | 84,00 |
| 25.10.2024 | 31,67 | 31,69 | 31,60 | 31,69 | 2,32% | 218,00 |
| 24.10.2024 | 31,06 | 31,06 | 30,85 | 30,97 | 0,78% | 463,00 |
| 23.10.2024 | 31,05 | 31,05 | 30,73 | 30,73 | -2,01% | 58,00 |
| 22.10.2024 | 31,82 | 31,82 | 31,36 | 31,36 | -2,79% | 158,00 |
| 21.10.2024 | 32,50 | 32,56 | 32,26 | 32,26 | -1,99% | 311,00 |
| 18.10.2024 | 32,75 | 32,96 | 32,75 | 32,92 | 0,17% | - |
| 17.10.2024 | 32,99 | 32,99 | 32,69 | 32,86 | 0,61% | 284,00 |
| 16.10.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -0,34% | 61,00 |
| 15.10.2024 | 33,21 | 33,48 | 32,77 | 32,77 | -2,18% | 175,00 |
| 14.10.2024 | 33,51 | 33,51 | 33,50 | 33,50 | -0,71% | 130,00 |
| 11.10.2024 | 33,62 | 33,80 | 33,41 | 33,74 | -1,26% | - |
| 10.10.2024 | 34,17 | 34,17 | 34,17 | 34,17 | 0,86% | 30,00 |
| 09.10.2024 | 33,64 | 33,89 | 33,56 | 33,88 | -1,08% | - |
| 08.10.2024 | 33,54 | 34,25 | 33,54 | 34,25 | 1,24% | 182,00 |
| 07.10.2024 | 34,05 | 34,05 | 33,62 | 33,83 | -0,24% | 452,00 |
| 04.10.2024 | 34,06 | 34,21 | 33,67 | 33,91 | -0,03% | - |
| 03.10.2024 | 34,05 | 34,11 | 33,77 | 33,92 | -0,59% | - |
| 02.10.2024 | 34,25 | 34,34 | 34,12 | 34,12 | 1,85% | 367,00 |
| 01.10.2024 | 33,74 | 33,74 | 33,50 | 33,50 | -0,50% | 365,00 |
| 30.09.2024 | 33,77 | 33,94 | 33,44 | 33,67 | -2,41% | - |
| 27.09.2024 | 33,58 | 34,50 | 33,23 | 34,50 | -1,15% | 721,00 |
| 26.09.2024 | 34,31 | 34,94 | 34,31 | 34,90 | 1,63% | - |
| 25.09.2024 | 34,52 | 34,66 | 34,34 | 34,34 | -1,12% | 805,00 |
| 24.09.2024 | 34,75 | 34,75 | 34,72 | 34,73 | -4,25% | 200,00 |
| 23.09.2024 | 36,32 | 36,32 | 36,04 | 36,27 | -0,68% | 8,00 |
| 20.09.2024 | 36,50 | 36,52 | 36,50 | 36,52 | 1,73% | 12,00 |
| 19.09.2024 | 36,07 | 36,44 | 35,90 | 35,90 | 1,01% | 358,00 |
| 18.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -2,15% | 64,00 |
| 17.09.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -3,15% | 5,00 |
| 16.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,05% | 5,00 |
| 13.09.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 1,13% | 12,00 |
| 12.09.2024 | 37,24 | 37,24 | 36,78 | 37,10 | 0,05% | 231,00 |
| 11.09.2024 | 37,13 | 37,59 | 37,08 | 37,08 | 2,06% | 570,00 |
| 10.09.2024 | 35,98 | 36,33 | 35,98 | 36,33 | -3,17% | 279,00 |
| 09.09.2024 | 36,51 | 37,52 | 36,26 | 37,52 | 3,33% | 326,00 |
| 06.09.2024 | 36,79 | 36,79 | 36,06 | 36,31 | -2,25% | 404,00 |
| 05.09.2024 | 36,91 | 37,25 | 36,77 | 37,15 | -0,81% | - |
| 04.09.2024 | 37,08 | 37,49 | 37,03 | 37,45 | -0,24% | 309,00 |
| 03.09.2024 | 37,22 | 37,54 | 37,22 | 37,54 | 1,62% | 148,00 |
| 02.09.2024 | 37,44 | 37,44 | 36,94 | 36,94 | -2,28% | 99,00 |
| 30.08.2024 | 38,07 | 38,07 | 37,80 | 37,80 | -0,32% | 288,00 |
| 29.08.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,71% | 7,00 |
| 28.08.2024 | 38,23 | 38,50 | 37,83 | 38,19 | 2,00% | 1.320,00 |
| 27.08.2024 | 37,26 | 37,79 | 37,10 | 37,44 | 0,08% | 543,00 |
| 26.08.2024 | 37,62 | 37,62 | 37,41 | 37,41 | -2,22% | 85,00 |
| 23.08.2024 | 38,42 | 38,53 | 38,02 | 38,26 | -1,39% | 396,00 |
| 22.08.2024 | 37,90 | 39,00 | 37,75 | 38,80 | 5,82% | 1.663,00 |
| 21.08.2024 | 36,74 | 36,90 | 36,55 | 36,67 | 0,76% | - |
| 20.08.2024 | 36,47 | 36,51 | 36,39 | 36,39 | -0,16% | 197,00 |
| 19.08.2024 | 36,74 | 36,90 | 36,45 | 36,45 | -1,41% | 687,00 |
| 16.08.2024 | 36,66 | 37,27 | 36,66 | 36,97 | 4,14% | 614,00 |
| 15.08.2024 | 35,86 | 36,18 | 35,50 | 35,50 | -0,62% | 661,00 |
| 14.08.2024 | 35,72 | 35,72 | 35,72 | 35,72 | 1,12% | 25,00 |
| 13.08.2024 | 35,07 | 35,36 | 34,81 | 35,33 | 1,92% | - |
| 12.08.2024 | 34,40 | 34,66 | 34,40 | 34,66 | 0,26% | 28,00 |
| 09.08.2024 | 34,96 | 34,96 | 34,57 | 34,57 | 0,99% | 225,00 |
| 08.08.2024 | 34,48 | 34,48 | 34,23 | 34,23 | 1,94% | 148,00 |
| 07.08.2024 | 34,40 | 34,99 | 33,58 | 33,58 | 2,60% | 134,00 |
| 06.08.2024 | 33,02 | 33,02 | 32,40 | 32,73 | 1,46% | 671,00 |
| 05.08.2024 | 32,52 | 33,54 | 32,26 | 32,26 | -5,28% | 296,00 |
| 02.08.2024 | 34,16 | 34,38 | 33,62 | 34,06 | -2,55% | 657,00 |
| 01.08.2024 | 35,34 | 35,34 | 34,95 | 34,95 | -0,09% | 94,00 |
| 31.07.2024 | 35,16 | 35,16 | 34,77 | 34,98 | -0,51% | 727,00 |
| 30.07.2024 | 35,25 | 35,34 | 35,00 | 35,16 | 1,33% | 421,00 |
| 29.07.2024 | 34,73 | 35,51 | 34,28 | 34,70 | -0,34% | 1.777,00 |
| 26.07.2024 | 39,48 | 39,99 | 34,50 | 34,82 | -11,58% | 1.970,00 |
| 25.07.2024 | 39,99 | 39,99 | 39,38 | 39,38 | 0,97% | 202,00 |
| 24.07.2024 | 39,06 | 39,08 | 38,59 | 39,00 | 0,03% | 442,00 |
| 23.07.2024 | 38,79 | 39,03 | 38,47 | 38,99 | 0,44% | 91,00 |
| 22.07.2024 | 38,71 | 39,13 | 38,71 | 38,82 | 1,30% | 276,00 |
| 19.07.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -2,12% | 6,00 |
| 18.07.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 2,19% | 20,00 |
| 17.07.2024 | 38,73 | 38,73 | 38,31 | 38,31 | 1,03% | 86,00 |
| 16.07.2024 | 37,81 | 37,92 | 37,20 | 37,92 | -5,20% | 1.469,00 |
| 15.07.2024 | 40,57 | 40,57 | 40,00 | 40,00 | -1,26% | 262,00 |
| 12.07.2024 | 40,12 | 41,07 | 40,12 | 40,51 | 0,40% | 904,00 |
| 11.07.2024 | 39,39 | 40,35 | 39,39 | 40,35 | 5,77% | 465,00 |
| 10.07.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 0,98% | 10,00 |
| 09.07.2024 | 37,78 | 37,78 | 37,78 | 37,78 | -0,11% | 2,00 |
| 08.07.2024 | 37,25 | 37,89 | 37,25 | 37,82 | 2,11% | 473,00 |