23,580€
-2,96%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,66 | 24,70 | 23,48 | 23,50 | -3,29% | 247,00 |
| 03.04.2025 | 24,26 | 24,50 | 24,01 | 24,30 | -0,45% | 1.136,00 |
| 02.04.2025 | 24,45 | 24,68 | 24,38 | 24,41 | -3,82% | 1.083,00 |
| 01.04.2025 | 25,56 | 25,56 | 25,34 | 25,38 | -0,98% | 195,00 |
| 31.03.2025 | 25,87 | 25,87 | 25,56 | 25,63 | -2,40% | 258,00 |
| 28.03.2025 | 26,51 | 26,51 | 26,07 | 26,26 | -1,61% | 190,00 |
| 27.03.2025 | 26,99 | 26,99 | 26,69 | 26,69 | 0,58% | 250,00 |
| 26.03.2025 | 26,71 | 26,77 | 26,49 | 26,54 | -1,50% | - |
| 25.03.2025 | 26,77 | 27,09 | 26,77 | 26,94 | 0,71% | 375,00 |
| 24.03.2025 | 26,98 | 26,98 | 26,75 | 26,75 | -0,45% | 2,00 |
| 21.03.2025 | 26,93 | 26,93 | 26,87 | 26,87 | 0,00% | 110,00 |
| 20.03.2025 | 26,89 | 27,19 | 26,87 | 26,87 | -0,52% | 299,00 |
| 19.03.2025 | 26,42 | 27,01 | 26,42 | 27,01 | 2,23% | 332,00 |
| 18.03.2025 | 26,40 | 26,42 | 26,29 | 26,42 | -1,12% | 327,00 |
| 17.03.2025 | 26,48 | 26,79 | 26,48 | 26,72 | 1,29% | 487,00 |
| 14.03.2025 | 26,31 | 26,42 | 26,12 | 26,38 | 1,38% | 547,00 |
| 13.03.2025 | 26,29 | 26,43 | 26,02 | 26,02 | -1,59% | 1.083,00 |
| 12.03.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,11% | 380,00 |
| 11.03.2025 | 26,50 | 26,68 | 26,31 | 26,41 | 0,15% | 369,00 |
| 10.03.2025 | 26,41 | 26,41 | 26,02 | 26,37 | -0,45% | 1.125,00 |
| 07.03.2025 | 26,53 | 26,74 | 26,38 | 26,49 | -0,60% | 364,00 |
| 06.03.2025 | 26,73 | 26,89 | 26,60 | 26,65 | -0,93% | 369,00 |
| 05.03.2025 | 26,60 | 26,90 | 26,60 | 26,90 | -2,18% | 523,00 |
| 04.03.2025 | 27,01 | 27,50 | 26,77 | 27,50 | 0,77% | 766,00 |
| 03.03.2025 | 27,78 | 27,78 | 27,02 | 27,29 | -1,80% | 2.174,00 |
| 28.02.2025 | 27,78 | 27,79 | 27,36 | 27,79 | -2,53% | 891,00 |
| 27.02.2025 | 28,07 | 28,51 | 28,07 | 28,51 | 1,10% | 115,00 |
| 26.02.2025 | 28,45 | 28,45 | 28,14 | 28,20 | 2,03% | 450,00 |
| 25.02.2025 | 27,48 | 27,66 | 27,48 | 27,64 | 1,69% | 1.095,00 |
| 24.02.2025 | 27,55 | 27,55 | 27,12 | 27,18 | -1,66% | 267,00 |
| 21.02.2025 | 27,30 | 27,64 | 27,30 | 27,64 | 3,25% | 388,00 |
| 20.02.2025 | 26,72 | 26,88 | 26,72 | 26,77 | -0,56% | 377,00 |
| 19.02.2025 | 27,00 | 27,12 | 26,87 | 26,92 | -0,55% | 410,00 |
| 18.02.2025 | 27,36 | 27,43 | 27,07 | 27,07 | -0,84% | 42,00 |
| 17.02.2025 | 27,21 | 27,36 | 27,09 | 27,30 | -0,66% | 780,00 |
| 14.02.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,26% | 50,00 |
| 13.02.2025 | 27,35 | 27,83 | 27,33 | 27,83 | 2,66% | 153,00 |
| 12.02.2025 | 27,88 | 27,88 | 27,11 | 27,11 | -4,24% | 3.104,00 |
| 11.02.2025 | 28,10 | 28,31 | 28,06 | 28,31 | -0,21% | 461,00 |
| 10.02.2025 | 28,76 | 28,76 | 28,09 | 28,37 | -2,17% | 457,00 |
| 07.02.2025 | 28,75 | 29,29 | 28,75 | 29,00 | -0,17% | 633,00 |
| 06.02.2025 | 28,21 | 29,05 | 28,21 | 29,05 | 4,68% | 658,00 |
| 05.02.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,29% | 182,00 |
| 04.02.2025 | 27,63 | 27,67 | 27,43 | 27,67 | -0,32% | 430,00 |
| 03.02.2025 | 27,95 | 28,18 | 27,69 | 27,76 | -3,98% | 772,00 |
| 31.01.2025 | 28,90 | 29,09 | 28,79 | 28,91 | -0,07% | 663,00 |
| 30.01.2025 | 28,71 | 28,93 | 28,71 | 28,93 | 0,73% | 17,00 |
| 29.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -3,17% | 100,00 |
| 28.01.2025 | 29,09 | 29,99 | 29,00 | 29,66 | 1,44% | 2.298,00 |
| 27.01.2025 | 28,91 | 29,57 | 28,91 | 29,24 | 5,52% | 1.693,00 |
| 24.01.2025 | 27,79 | 27,79 | 27,50 | 27,71 | -1,39% | 576,00 |
| 23.01.2025 | 27,70 | 28,10 | 27,41 | 28,10 | 3,92% | 619,00 |
| 22.01.2025 | 27,32 | 27,32 | 27,04 | 27,04 | 1,54% | 83,00 |
| 21.01.2025 | 26,47 | 26,63 | 26,47 | 26,63 | 1,45% | 439,00 |
| 20.01.2025 | 25,96 | 26,31 | 25,96 | 26,25 | -1,46% | 552,00 |
| 17.01.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 1,68% | 20,00 |
| 16.01.2025 | 26,16 | 26,45 | 26,16 | 26,20 | 0,81% | 311,00 |
| 15.01.2025 | 26,15 | 26,23 | 25,83 | 25,99 | -0,88% | 461,00 |
| 14.01.2025 | 26,21 | 26,22 | 26,18 | 26,22 | -0,49% | 388,00 |
| 13.01.2025 | 26,50 | 26,50 | 26,18 | 26,35 | 0,30% | 691,00 |
| 10.01.2025 | 26,35 | 26,36 | 26,05 | 26,27 | -2,67% | 157,00 |
| 09.01.2025 | 26,73 | 26,99 | 26,73 | 26,99 | 1,24% | 116,00 |
| 08.01.2025 | 26,77 | 26,77 | 26,55 | 26,66 | -1,44% | 255,00 |
| 07.01.2025 | 26,73 | 27,09 | 26,73 | 27,05 | -0,04% | 247,00 |
| 06.01.2025 | 26,99 | 27,18 | 26,65 | 27,06 | 0,11% | 1.149,00 |
| 03.01.2025 | 26,99 | 27,75 | 26,82 | 27,03 | 0,56% | 1.380,00 |
| 02.01.2025 | 26,63 | 26,93 | 26,51 | 26,88 | 1,36% | 613,00 |
| 30.12.2024 | 26,42 | 26,53 | 26,39 | 26,52 | 0,65% | 567,00 |
| 27.12.2024 | 26,61 | 26,61 | 26,22 | 26,35 | 3,33% | 872,00 |
| 23.12.2024 | 26,01 | 26,10 | 25,50 | 25,50 | -0,51% | 884,00 |
| 20.12.2024 | 26,45 | 26,45 | 25,63 | 25,63 | -2,10% | 164,00 |
| 19.12.2024 | 26,83 | 26,83 | 26,18 | 26,18 | -2,64% | 366,00 |
| 18.12.2024 | 26,79 | 26,89 | 26,79 | 26,89 | 1,09% | 170,00 |
| 17.12.2024 | 26,79 | 26,86 | 26,60 | 26,60 | -0,52% | 375,00 |
| 16.12.2024 | 26,78 | 27,07 | 26,74 | 26,74 | -1,07% | 344,00 |
| 13.12.2024 | 27,57 | 27,57 | 27,03 | 27,03 | -1,92% | 1.356,00 |
| 12.12.2024 | 27,50 | 27,81 | 27,50 | 27,56 | 0,18% | 579,00 |
| 11.12.2024 | 27,62 | 27,64 | 27,37 | 27,51 | -0,18% | 745,00 |
| 10.12.2024 | 27,91 | 27,95 | 27,56 | 27,56 | -2,44% | 423,00 |
| 09.12.2024 | 28,34 | 28,34 | 28,01 | 28,25 | 0,89% | 594,00 |
| 06.12.2024 | 28,25 | 28,29 | 27,82 | 28,00 | 0,39% | 318,00 |
| 05.12.2024 | 28,31 | 28,31 | 27,81 | 27,89 | -2,82% | 803,00 |
| 04.12.2024 | 28,50 | 29,10 | 28,31 | 28,70 | -2,05% | 1.428,00 |
| 03.12.2024 | 29,26 | 29,93 | 29,26 | 29,30 | -0,31% | 1.287,00 |
| 02.12.2024 | 29,99 | 29,99 | 29,30 | 29,39 | -1,90% | 943,00 |
| 29.11.2024 | 29,49 | 29,96 | 29,49 | 29,96 | 2,15% | 294,00 |
| 28.11.2024 | 29,31 | 29,33 | 29,28 | 29,33 | 1,35% | 194,00 |
| 27.11.2024 | 28,79 | 28,94 | 28,31 | 28,94 | 2,73% | 1.167,00 |
| 26.11.2024 | 28,73 | 28,83 | 28,17 | 28,17 | -2,56% | 1.070,00 |
| 25.11.2024 | 29,09 | 29,19 | 28,41 | 28,91 | 0,52% | 1.779,00 |
| 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 |