26,090€
-1,40%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 25,28 | 26,57 | 24,91 | 25,95 | -1,95% | 201,00 |
| 20.03.2026 | 26,46 | 26,46 | 26,46 | 26,46 | 1,19% | 40,00 |
| 19.03.2026 | 26,00 | 26,15 | 25,60 | 26,15 | -1,32% | 339,00 |
| 18.03.2026 | 27,11 | 27,11 | 26,48 | 26,50 | -1,82% | 1.516,00 |
| 17.03.2026 | 26,31 | 26,99 | 26,31 | 26,99 | 2,98% | 61,00 |
| 16.03.2026 | 26,17 | 26,47 | 26,17 | 26,21 | -0,55% | 1.275,00 |
| 13.03.2026 | 26,39 | 26,82 | 26,08 | 26,36 | 1,17% | - |
| 12.03.2026 | 25,96 | 26,18 | 25,96 | 26,05 | -2,58% | 1.640,00 |
| 11.03.2026 | 26,57 | 26,74 | 26,22 | 26,74 | 2,22% | 355,00 |
| 10.03.2026 | 26,15 | 26,16 | 26,15 | 26,16 | 0,62% | 274,00 |
| 09.03.2026 | 26,13 | 26,37 | 25,78 | 26,00 | 0,54% | 1.031,00 |
| 06.03.2026 | 26,39 | 26,41 | 25,86 | 25,86 | -3,40% | 1.100,00 |
| 05.03.2026 | 27,10 | 27,10 | 26,65 | 26,77 | 2,18% | 387,00 |
| 04.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,20% | 75,00 |
| 03.03.2026 | 26,62 | 26,62 | 25,89 | 25,89 | -5,96% | 1.888,00 |
| 02.03.2026 | 27,82 | 27,82 | 27,20 | 27,53 | -1,68% | 682,00 |
| 27.02.2026 | 27,95 | 28,20 | 27,60 | 28,00 | 0,29% | 6.855,00 |
| 26.02.2026 | 27,90 | 27,92 | 27,81 | 27,92 | 0,32% | 2.339,00 |
| 25.02.2026 | 27,94 | 28,06 | 27,71 | 27,83 | 3,04% | 5.054,00 |
| 24.02.2026 | 27,41 | 27,76 | 26,72 | 27,01 | -2,14% | 22.153,00 |
| 23.02.2026 | 27,99 | 27,99 | 27,60 | 27,60 | 1,10% | 2.707,00 |
| 20.02.2026 | 27,88 | 27,88 | 27,30 | 27,30 | -1,16% | 983,00 |
| 19.02.2026 | 27,44 | 28,50 | 27,44 | 27,62 | -0,40% | 3.253,00 |
| 18.02.2026 | 27,50 | 28,15 | 27,50 | 27,73 | 1,58% | 1.199,00 |
| 17.02.2026 | 27,34 | 27,49 | 27,30 | 27,30 | -0,26% | 238,00 |
| 16.02.2026 | 27,47 | 27,49 | 27,11 | 27,37 | -2,39% | 252,00 |
| 13.02.2026 | 27,77 | 28,23 | 27,68 | 28,04 | 1,74% | 987,00 |
| 12.02.2026 | 26,68 | 27,68 | 26,68 | 27,56 | 4,83% | 2.831,00 |
| 11.02.2026 | 26,30 | 26,30 | 26,03 | 26,29 | 0,04% | 222,00 |
| 10.02.2026 | 26,03 | 26,32 | 25,60 | 26,28 | 11,36% | 1.113,00 |
| 09.02.2026 | 24,40 | 24,49 | 23,60 | 23,60 | -1,01% | 153,00 |
| 06.02.2026 | 24,34 | 24,36 | 23,84 | 23,84 | -3,29% | 633,00 |
| 05.02.2026 | 24,46 | 24,67 | 24,34 | 24,65 | 3,79% | 3.597,00 |
| 04.02.2026 | 24,04 | 24,35 | 23,63 | 23,75 | 1,02% | 943,00 |
| 03.02.2026 | 24,05 | 24,05 | 23,51 | 23,51 | -2,20% | 492,00 |
| 02.02.2026 | 23,83 | 24,04 | 23,82 | 24,04 | 2,30% | 1.796,00 |
| 30.01.2026 | 23,58 | 23,58 | 23,30 | 23,50 | 0,13% | 1.207,00 |
| 29.01.2026 | 23,37 | 23,76 | 23,35 | 23,47 | -1,05% | 8.033,00 |
| 28.01.2026 | 23,89 | 24,08 | 23,61 | 23,72 | -1,62% | 1.402,00 |
| 27.01.2026 | 24,18 | 24,18 | 24,01 | 24,11 | -1,23% | 865,00 |
| 26.01.2026 | 24,51 | 24,67 | 24,41 | 24,41 | -0,69% | 510,00 |
| 23.01.2026 | 24,57 | 24,58 | 24,26 | 24,58 | -0,04% | 343,00 |
| 22.01.2026 | 24,19 | 24,59 | 24,19 | 24,59 | -0,36% | 2.782,00 |
| 21.01.2026 | 23,95 | 24,68 | 23,85 | 24,68 | 3,31% | 2.733,00 |
| 20.01.2026 | 23,83 | 24,00 | 23,83 | 23,89 | -0,71% | 81,00 |
| 19.01.2026 | 24,39 | 24,39 | 24,01 | 24,06 | -1,11% | 711,00 |
| 16.01.2026 | 24,50 | 24,50 | 24,22 | 24,33 | -2,05% | 1.385,00 |
| 15.01.2026 | 25,06 | 25,22 | 24,84 | 24,84 | -1,39% | 934,00 |
| 14.01.2026 | 25,25 | 25,29 | 24,95 | 25,19 | -1,45% | 993,00 |
| 13.01.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -3,87% | 2,00 |
| 12.01.2026 | 26,60 | 26,60 | 26,58 | 26,59 | -1,19% | 161,00 |
| 09.01.2026 | 25,92 | 26,98 | 25,92 | 26,91 | 4,67% | 1.126,00 |
| 08.01.2026 | 25,87 | 25,87 | 25,70 | 25,71 | 1,10% | 2.155,00 |
| 07.01.2026 | 25,45 | 25,66 | 25,43 | 25,43 | -0,66% | 383,00 |
| 06.01.2026 | 25,69 | 25,70 | 25,50 | 25,60 | -1,92% | 640,00 |
| 05.01.2026 | 25,99 | 26,20 | 25,81 | 26,10 | 2,76% | 530,00 |
| 02.01.2026 | 25,58 | 25,65 | 25,34 | 25,40 | 0,36% | 120,00 |
| 30.12.2025 | 25,52 | 25,52 | 25,28 | 25,31 | 0,08% | 247,00 |
| 29.12.2025 | 25,21 | 25,54 | 25,21 | 25,29 | 3,82% | 3.502,00 |
| 23.12.2025 | 24,60 | 24,69 | 24,28 | 24,36 | 2,01% | 5.728,00 |
| 22.12.2025 | 24,27 | 24,54 | 23,74 | 23,88 | -3,32% | 2.777,00 |
| 19.12.2025 | 24,50 | 24,92 | 24,28 | 24,70 | -1,63% | 205,00 |
| 18.12.2025 | 25,11 | 25,16 | 25,11 | 25,11 | 2,41% | 220,00 |
| 17.12.2025 | 24,98 | 24,98 | 24,51 | 24,52 | -3,01% | 406,00 |
| 16.12.2025 | 25,13 | 25,28 | 25,00 | 25,28 | 0,24% | 5.371,00 |
| 15.12.2025 | 25,27 | 25,43 | 25,01 | 25,22 | 4,65% | 1.764,00 |
| 12.12.2025 | 24,90 | 24,90 | 24,10 | 24,10 | -3,60% | 1.416,00 |
| 11.12.2025 | 25,39 | 25,39 | 25,00 | 25,00 | -3,06% | 1.000,00 |
| 10.12.2025 | 25,79 | 25,79 | 25,68 | 25,79 | 1,94% | 978,00 |
| 09.12.2025 | 25,72 | 25,79 | 25,30 | 25,30 | -0,39% | 169,00 |
| 08.12.2025 | 25,70 | 25,70 | 25,40 | 25,40 | -1,01% | 229,00 |
| 05.12.2025 | 25,63 | 25,66 | 25,63 | 25,66 | -1,42% | 2.015,00 |
| 04.12.2025 | 26,00 | 26,03 | 26,00 | 26,03 | 2,32% | 393,00 |
| 03.12.2025 | 25,77 | 25,77 | 25,44 | 25,44 | -2,90% | 2.667,00 |
| 02.12.2025 | 26,19 | 26,20 | 26,19 | 26,20 | 0,65% | 400,00 |
| 01.12.2025 | 26,68 | 26,73 | 26,00 | 26,03 | -4,44% | 1.954,00 |
| 28.11.2025 | 26,89 | 27,24 | 26,89 | 27,24 | 1,30% | 124,00 |
| 27.11.2025 | 27,17 | 27,17 | 26,89 | 26,89 | -4,20% | 310,00 |
| 26.11.2025 | 27,70 | 28,31 | 27,70 | 28,07 | 2,33% | 669,00 |
| 25.11.2025 | 27,05 | 27,71 | 26,74 | 27,43 | 4,10% | 2.271,00 |
| 24.11.2025 | 25,99 | 26,68 | 25,68 | 26,35 | 2,45% | 2.207,00 |
| 21.11.2025 | 25,68 | 25,72 | 25,48 | 25,72 | -0,31% | 348,00 |
| 20.11.2025 | 25,76 | 26,04 | 25,76 | 25,80 | -1,86% | 448,00 |
| 19.11.2025 | 25,88 | 26,29 | 25,88 | 26,29 | 4,70% | 347,00 |
| 18.11.2025 | 25,53 | 25,53 | 25,11 | 25,11 | -3,39% | 652,00 |
| 17.11.2025 | 25,97 | 26,08 | 25,67 | 25,99 | 1,13% | 430,00 |
| 14.11.2025 | 25,36 | 25,97 | 25,27 | 25,70 | 4,98% | 1.301,00 |
| 13.11.2025 | 25,19 | 25,19 | 24,48 | 24,48 | -2,08% | 649,00 |
| 12.11.2025 | 24,90 | 25,21 | 24,75 | 25,00 | 1,71% | 1.760,00 |
| 11.11.2025 | 24,47 | 24,70 | 24,47 | 24,58 | -0,77% | 1.021,00 |
| 10.11.2025 | 24,82 | 24,85 | 24,64 | 24,77 | 1,47% | 649,00 |
| 07.11.2025 | 24,41 | 24,41 | 24,41 | 24,41 | -1,17% | 3,00 |
| 06.11.2025 | 24,71 | 24,71 | 24,70 | 24,70 | 1,23% | 31,00 |
| 05.11.2025 | 24,72 | 24,72 | 24,30 | 24,40 | -6,19% | 1.028,00 |
| 04.11.2025 | 25,61 | 26,01 | 25,61 | 26,01 | 0,04% | 274,00 |
| 03.11.2025 | 25,50 | 26,00 | 25,50 | 26,00 | 1,13% | 569,00 |
| 31.10.2025 | 25,46 | 25,78 | 25,46 | 25,71 | 0,94% | 163,00 |
| 30.10.2025 | 25,47 | 25,87 | 25,25 | 25,47 | -1,32% | 564,00 |
| 29.10.2025 | 25,81 | 26,04 | 25,81 | 25,81 | -0,65% | 377,00 |
| 28.10.2025 | 26,00 | 26,00 | 25,82 | 25,98 | -0,12% | 170,00 |