27,810€
6,31%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 27,20 | 28,00 | 27,07 | 27,81 | 6,31% | 6.453,00 |
| 29.08.2025 | 26,41 | 26,50 | 26,07 | 26,16 | -0,23% | 3.083,00 |
| 28.08.2025 | 27,03 | 27,03 | 26,20 | 26,22 | -3,14% | 1.688,00 |
| 27.08.2025 | 26,83 | 27,07 | 26,83 | 27,07 | -0,51% | 524,00 |
| 26.08.2025 | 27,11 | 27,21 | 26,83 | 27,21 | -3,13% | 672,00 |
| 25.08.2025 | 27,58 | 28,13 | 27,48 | 28,09 | 2,59% | 3.673,00 |
| 22.08.2025 | 26,99 | 27,46 | 26,99 | 27,38 | 1,18% | 444,00 |
| 21.08.2025 | 27,08 | 27,11 | 26,86 | 27,06 | -1,46% | 292,00 |
| 20.08.2025 | 27,63 | 27,63 | 27,37 | 27,46 | 0,84% | 637,00 |
| 19.08.2025 | 27,80 | 27,80 | 27,23 | 27,23 | 1,34% | 1.107,00 |
| 18.08.2025 | 27,03 | 27,03 | 26,87 | 26,87 | -0,22% | 377,00 |
| 15.08.2025 | 26,85 | 26,95 | 26,85 | 26,93 | 3,58% | 120,00 |
| 14.08.2025 | 26,25 | 26,63 | 26,00 | 26,00 | -0,23% | 1.733,00 |
| 13.08.2025 | 26,14 | 26,14 | 25,84 | 26,06 | 1,64% | 413,00 |
| 12.08.2025 | 26,00 | 26,16 | 25,63 | 25,64 | 1,30% | 987,00 |
| 11.08.2025 | 25,01 | 25,55 | 24,71 | 25,31 | -1,52% | 1.567,00 |
| 08.08.2025 | 25,49 | 25,70 | 25,29 | 25,70 | 2,80% | 294,00 |
| 07.08.2025 | 25,16 | 25,16 | 24,80 | 25,00 | 1,54% | 1.353,00 |
| 06.08.2025 | 24,93 | 24,93 | 24,46 | 24,62 | -3,19% | 934,00 |
| 05.08.2025 | 25,25 | 25,48 | 25,25 | 25,43 | -0,20% | 555,00 |
| 04.08.2025 | 24,77 | 25,49 | 24,77 | 25,48 | 4,81% | 797,00 |
| 01.08.2025 | 24,61 | 24,61 | 24,14 | 24,31 | -3,65% | 1.644,00 |
| 31.07.2025 | 25,12 | 25,23 | 25,12 | 25,23 | 2,98% | 520,00 |
| 30.07.2025 | 24,45 | 24,70 | 24,45 | 24,50 | -1,45% | 752,00 |
| 29.07.2025 | 24,91 | 25,12 | 24,86 | 24,86 | 1,30% | 280,00 |
| 28.07.2025 | 24,45 | 24,54 | 24,20 | 24,54 | 2,21% | 633,00 |
| 25.07.2025 | 24,23 | 24,23 | 24,01 | 24,01 | 0,00% | 149,00 |
| 24.07.2025 | 24,35 | 24,35 | 24,01 | 24,01 | -1,07% | 112,00 |
| 23.07.2025 | 23,97 | 24,35 | 23,97 | 24,27 | 8,54% | 1.353,00 |
| 22.07.2025 | 22,54 | 22,91 | 22,07 | 22,36 | -2,78% | 1.717,00 |
| 21.07.2025 | 22,95 | 23,28 | 22,95 | 23,00 | -0,52% | 1.586,00 |
| 18.07.2025 | 22,88 | 23,18 | 22,75 | 23,12 | 1,23% | 1.265,00 |
| 17.07.2025 | 22,94 | 22,94 | 22,71 | 22,84 | 0,00% | 346,00 |
| 16.07.2025 | 22,85 | 22,85 | 22,77 | 22,84 | -0,13% | 443,00 |
| 15.07.2025 | 23,02 | 23,02 | 22,87 | 22,87 | 0,00% | 173,00 |
| 14.07.2025 | 23,19 | 23,19 | 22,87 | 22,87 | -1,59% | 520,00 |
| 11.07.2025 | 23,25 | 23,46 | 23,06 | 23,24 | -0,34% | 484,00 |
| 10.07.2025 | 23,06 | 23,32 | 22,87 | 23,32 | -0,81% | 1.104,00 |
| 09.07.2025 | 23,42 | 23,51 | 23,17 | 23,51 | 0,90% | 241,00 |
| 08.07.2025 | 23,25 | 23,30 | 23,10 | 23,30 | 0,65% | 442,00 |
| 07.07.2025 | 23,86 | 23,86 | 23,15 | 23,15 | -3,78% | 1.292,00 |
| 04.07.2025 | 24,31 | 24,31 | 24,06 | 24,06 | 0,25% | 150,00 |
| 03.07.2025 | 24,00 | 24,22 | 24,00 | 24,00 | 0,17% | 590,00 |
| 02.07.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,76% | 191,00 |
| 01.07.2025 | 24,15 | 24,15 | 23,78 | 23,78 | -3,10% | 222,00 |
| 30.06.2025 | 24,33 | 24,59 | 24,33 | 24,54 | 0,90% | 464,00 |
| 27.06.2025 | 23,93 | 25,25 | 23,93 | 24,32 | 3,01% | 520,00 |
| 26.06.2025 | 23,55 | 23,65 | 23,49 | 23,61 | 1,24% | 371,00 |
| 25.06.2025 | 23,83 | 23,83 | 23,32 | 23,32 | -1,85% | 418,00 |
| 24.06.2025 | 23,51 | 23,76 | 23,51 | 23,76 | 1,84% | 201,00 |
| 23.06.2025 | 23,37 | 23,57 | 23,28 | 23,33 | -0,77% | 291,00 |
| 20.06.2025 | 23,68 | 23,74 | 23,51 | 23,51 | -2,41% | 1.486,00 |
| 19.06.2025 | 23,86 | 24,09 | 23,86 | 24,09 | -0,04% | 81,00 |
| 18.06.2025 | 24,09 | 24,22 | 24,05 | 24,10 | 0,50% | - |
| 17.06.2025 | 24,08 | 24,08 | 23,81 | 23,98 | -1,76% | 232,00 |
| 16.06.2025 | 24,30 | 24,41 | 24,14 | 24,41 | -0,20% | 174,00 |
| 13.06.2025 | 24,20 | 24,46 | 24,20 | 24,46 | -0,16% | 25,00 |
| 12.06.2025 | 24,69 | 24,83 | 24,50 | 24,50 | 0,37% | 389,00 |
| 11.06.2025 | 24,50 | 24,50 | 24,06 | 24,41 | 1,24% | 456,00 |
| 10.06.2025 | 24,47 | 24,47 | 24,01 | 24,11 | 0,33% | 655,00 |
| 09.06.2025 | 24,39 | 24,39 | 24,02 | 24,03 | -0,83% | 332,00 |
| 06.06.2025 | 24,00 | 24,23 | 23,91 | 24,23 | -0,57% | 188,00 |
| 05.06.2025 | 24,22 | 24,37 | 24,22 | 24,37 | -2,21% | 145,00 |
| 04.06.2025 | 24,64 | 24,92 | 24,63 | 24,92 | -1,07% | 687,00 |
| 03.06.2025 | 24,88 | 25,19 | 24,88 | 25,19 | 0,40% | 61,00 |
| 02.06.2025 | 24,98 | 25,19 | 24,69 | 25,09 | -0,40% | 314,00 |
| 30.05.2025 | 25,46 | 25,46 | 25,02 | 25,19 | 2,73% | 780,00 |
| 29.05.2025 | 24,48 | 24,64 | 24,48 | 24,52 | 3,46% | 609,00 |
| 28.05.2025 | 23,92 | 23,92 | 23,70 | 23,70 | -0,92% | 1.200,00 |
| 27.05.2025 | 24,00 | 24,07 | 23,61 | 23,92 | -1,40% | 1.348,00 |
| 26.05.2025 | 23,87 | 24,26 | 23,87 | 24,26 | 2,28% | 505,00 |
| 23.05.2025 | 24,12 | 24,16 | 23,70 | 23,72 | -4,28% | 1.683,00 |
| 22.05.2025 | 24,60 | 25,01 | 24,35 | 24,78 | 1,72% | 2.442,00 |
| 21.05.2025 | 24,49 | 24,62 | 24,25 | 24,36 | 2,31% | 480,00 |
| 20.05.2025 | 23,60 | 23,81 | 23,60 | 23,81 | 2,63% | 100,00 |
| 19.05.2025 | 23,40 | 23,40 | 23,11 | 23,20 | 0,74% | 640,00 |
| 16.05.2025 | 23,09 | 23,09 | 22,85 | 23,03 | 1,68% | 106,00 |
| 15.05.2025 | 22,83 | 23,20 | 22,23 | 22,65 | -5,07% | 1.566,00 |
| 14.05.2025 | 23,78 | 23,86 | 23,59 | 23,86 | -2,21% | 261,00 |
| 13.05.2025 | 24,28 | 24,40 | 24,18 | 24,40 | 2,82% | 713,00 |
| 12.05.2025 | 23,88 | 23,93 | 23,42 | 23,73 | -2,98% | 1.933,00 |
| 09.05.2025 | 24,63 | 24,63 | 24,46 | 24,46 | -1,29% | 1.959,00 |
| 08.05.2025 | 24,88 | 24,93 | 24,60 | 24,78 | -0,88% | 427,00 |
| 07.05.2025 | 25,28 | 25,28 | 24,82 | 25,00 | -6,51% | 1.373,00 |
| 06.05.2025 | 26,74 | 26,97 | 26,74 | 26,74 | 0,68% | 393,00 |
| 05.05.2025 | 26,75 | 26,75 | 26,34 | 26,56 | 0,76% | 420,00 |
| 02.05.2025 | 26,17 | 26,36 | 26,17 | 26,36 | 1,38% | 4,00 |
| 30.04.2025 | 25,53 | 26,00 | 25,45 | 26,00 | 2,73% | 789,00 |
| 29.04.2025 | 25,49 | 25,92 | 25,31 | 25,31 | -0,75% | 386,00 |
| 28.04.2025 | 25,23 | 26,00 | 25,17 | 25,50 | 2,78% | 2.749,00 |
| 25.04.2025 | 25,10 | 25,17 | 24,81 | 24,81 | -3,76% | 1.223,00 |
| 24.04.2025 | 25,07 | 25,78 | 24,91 | 25,78 | 2,10% | 1.490,00 |
| 23.04.2025 | 25,47 | 25,78 | 25,12 | 25,25 | -1,52% | 1.872,00 |
| 22.04.2025 | 24,92 | 25,64 | 24,90 | 25,64 | 4,53% | 1.469,00 |
| 17.04.2025 | 24,06 | 24,53 | 24,01 | 24,53 | 0,57% | 573,00 |
| 16.04.2025 | 23,79 | 24,98 | 23,79 | 24,39 | 2,05% | 15.060,00 |
| 15.04.2025 | 23,13 | 24,80 | 23,04 | 23,90 | 3,02% | 24.976,00 |
| 14.04.2025 | 22,81 | 23,29 | 22,55 | 23,20 | 7,36% | 1.100,00 |
| 11.04.2025 | 21,51 | 21,61 | 21,51 | 21,61 | -3,05% | 150,00 |
| 10.04.2025 | 23,11 | 23,11 | 22,17 | 22,29 | 3,72% | 580,00 |