27,870€
5,89%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 27,21 | 27,82 | 27,20 | 27,76 | 5,45% | 325,00 |
| 14.10.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -0,49% | 13,00 |
| 13.10.2026 | 26,07 | 26,45 | 26,07 | 26,45 | 1,03% | 67,00 |
| 12.10.2026 | 25,83 | 26,18 | 25,83 | 26,18 | 1,36% | 79,00 |
| 09.10.2026 | 25,73 | 26,07 | 25,59 | 25,83 | 0,39% | 4.002,00 |
| 08.10.2026 | 25,73 | 25,73 | 25,73 | 25,73 | -0,12% | 22,00 |
| 07.10.2026 | 26,47 | 26,47 | 25,76 | 25,76 | -0,58% | 108,00 |
| 06.10.2026 | 25,91 | 25,91 | 25,91 | 25,91 | -0,38% | 10,00 |
| 05.10.2026 | 26,49 | 26,49 | 26,00 | 26,01 | -2,40% | 263,00 |
| 02.10.2026 | 26,35 | 26,65 | 26,26 | 26,65 | 0,49% | 551,00 |
| 01.10.2026 | 26,98 | 27,13 | 26,52 | 26,52 | -3,49% | 8,00 |
| 30.09.2026 | 27,16 | 27,48 | 27,16 | 27,48 | 3,15% | 35,00 |
| 29.09.2026 | 26,64 | 26,64 | 26,64 | 26,64 | -2,06% | 73,00 |
| 28.09.2026 | 27,50 | 27,50 | 27,20 | 27,20 | -1,11% | 119,00 |
| 25.09.2026 | 27,53 | 27,73 | 27,49 | 27,51 | 0,38% | - |
| 24.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,33% | 1,00 |
| 23.09.2026 | 27,49 | 27,49 | 27,49 | 27,49 | -0,95% | 10,00 |
| 22.09.2026 | 27,64 | 27,76 | 27,64 | 27,76 | 2,49% | - |
| 18.09.2026 | 27,69 | 27,69 | 27,08 | 27,08 | -2,34% | 194,00 |
| 17.09.2026 | 27,47 | 27,88 | 27,47 | 27,73 | -0,96% | 2.060,00 |
| 16.09.2026 | 26,70 | 28,00 | 26,50 | 28,00 | 5,82% | 4.700,00 |
| 15.09.2026 | 26,91 | 26,98 | 26,31 | 26,46 | 0,76% | 43,00 |
| 14.09.2026 | 26,26 | 26,26 | 26,26 | 26,26 | -0,28% | 30,00 |
| 11.09.2026 | 26,01 | 26,42 | 25,92 | 26,34 | 1,48% | - |
| 10.09.2026 | 26,22 | 26,22 | 25,95 | 25,95 | 1,72% | 193,00 |
| 09.09.2026 | 25,51 | 25,51 | 25,51 | 25,51 | -1,20% | 12,00 |
| 08.09.2026 | 26,26 | 26,26 | 25,82 | 25,82 | 1,22% | 3,00 |
| 07.09.2026 | 25,97 | 25,97 | 25,51 | 25,51 | -1,28% | 187,00 |
| 04.09.2026 | 26,10 | 26,10 | 25,81 | 25,84 | -2,60% | 255,00 |
| 03.09.2026 | 26,00 | 26,79 | 26,00 | 26,53 | 5,11% | 144,00 |
| 02.09.2026 | 25,37 | 25,37 | 25,24 | 25,24 | 1,24% | 48,00 |
| 01.09.2026 | 25,90 | 25,90 | 24,93 | 24,93 | -0,72% | 24,00 |
| 31.08.2026 | 26,03 | 26,03 | 25,11 | 25,11 | -3,76% | 114,00 |
| 28.08.2026 | 26,00 | 26,29 | 26,00 | 26,09 | -1,36% | 3.825,00 |
| 27.08.2026 | 26,16 | 26,45 | 26,16 | 26,45 | 2,44% | 316,00 |
| 26.08.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -1,34% | 50,00 |
| 25.08.2026 | 26,09 | 26,56 | 26,04 | 26,17 | -0,49% | - |
| 24.08.2026 | 26,16 | 26,30 | 25,58 | 26,30 | -0,06% | 24,00 |
| 21.08.2026 | 26,33 | 26,56 | 26,28 | 26,32 | -0,77% | - |
| 20.08.2026 | 27,05 | 27,05 | 26,52 | 26,52 | 0,87% | 143,00 |
| 19.08.2026 | 26,14 | 26,57 | 26,14 | 26,29 | 3,06% | 510,00 |
| 18.08.2026 | 25,71 | 25,71 | 25,51 | 25,51 | -1,32% | 499,00 |
| 17.08.2026 | 25,90 | 25,90 | 25,33 | 25,85 | -1,75% | 12,00 |
| 14.08.2026 | 26,65 | 26,65 | 25,75 | 26,31 | -0,60% | 515,00 |
| 13.08.2026 | 26,66 | 26,70 | 26,42 | 26,47 | -2,79% | - |
| 12.08.2026 | 27,09 | 27,23 | 27,09 | 27,23 | 2,68% | 120,00 |
| 11.08.2026 | 26,52 | 26,52 | 26,52 | 26,52 | -0,08% | 80,00 |
| 10.08.2026 | 26,62 | 27,23 | 26,54 | 26,54 | 1,07% | 93,00 |
| 07.08.2026 | 25,88 | 26,79 | 25,88 | 26,26 | 1,51% | 12,00 |
| 06.08.2026 | 25,96 | 25,96 | 25,40 | 25,87 | 3,69% | 222,00 |
| 05.08.2026 | 24,62 | 24,95 | 24,62 | 24,95 | -2,20% | 28,00 |
| 04.08.2026 | 25,18 | 25,51 | 25,18 | 25,51 | -1,43% | 65,00 |
| 03.08.2026 | 26,00 | 26,00 | 25,69 | 25,88 | -0,58% | 83,00 |
| 31.07.2026 | 26,41 | 26,41 | 25,64 | 26,03 | -4,02% | 314,00 |
| 30.07.2026 | 26,45 | 27,55 | 26,43 | 27,12 | 0,74% | 489,00 |
| 29.07.2026 | 26,85 | 27,70 | 26,85 | 26,92 | 3,98% | 1.287,00 |
| 28.07.2026 | 25,50 | 25,89 | 25,50 | 25,89 | 0,58% | 284,00 |
| 27.07.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 3,50% | 147,00 |
| 24.07.2026 | 25,38 | 25,38 | 24,87 | 24,87 | 2,39% | 201,00 |
| 23.07.2026 | 24,29 | 24,29 | 24,29 | 24,29 | -2,41% | 22,00 |
| 22.07.2026 | 24,18 | 24,89 | 24,18 | 24,89 | 2,47% | 130,00 |
| 21.07.2026 | 24,15 | 24,29 | 23,99 | 24,29 | -0,86% | - |
| 20.07.2026 | 24,46 | 24,50 | 24,46 | 24,50 | 1,83% | 45,00 |
| 17.07.2026 | 23,53 | 24,06 | 23,53 | 24,06 | 3,08% | 12,00 |
| 16.07.2026 | 22,87 | 23,34 | 22,87 | 23,34 | 2,37% | 146,00 |
| 15.07.2026 | 23,09 | 23,12 | 22,50 | 22,80 | -4,68% | 520,00 |
| 14.07.2026 | 23,83 | 24,19 | 23,68 | 23,92 | 4,64% | 723,00 |
| 13.07.2026 | 23,20 | 23,20 | 22,74 | 22,86 | -3,22% | 254,00 |
| 10.07.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 2,54% | 200,00 |
| 09.07.2026 | 23,06 | 23,17 | 22,97 | 23,04 | 0,15% | - |
| 08.07.2026 | 22,51 | 23,00 | 22,51 | 23,00 | -1,33% | 108,00 |
| 07.07.2026 | 23,34 | 23,34 | 23,31 | 23,31 | -1,10% | 423,00 |
| 06.07.2026 | 23,33 | 23,57 | 23,33 | 23,57 | 2,97% | 704,00 |
| 03.07.2026 | 22,54 | 22,91 | 22,54 | 22,89 | 1,06% | 428,00 |
| 02.07.2026 | 22,77 | 22,77 | 22,65 | 22,65 | 1,57% | 505,00 |
| 01.07.2026 | 22,39 | 22,39 | 21,95 | 22,30 | -0,67% | 6,00 |
| 30.06.2026 | 22,01 | 22,45 | 21,93 | 22,45 | 0,31% | 626,00 |
| 29.06.2026 | 22,47 | 22,47 | 22,38 | 22,38 | 3,68% | 91,00 |
| 26.06.2026 | 21,67 | 22,01 | 21,43 | 21,59 | 1,62% | - |
| 25.06.2026 | 21,29 | 21,29 | 21,24 | 21,24 | 1,97% | 292,00 |
| 24.06.2026 | 20,83 | 20,83 | 20,83 | 20,83 | -0,81% | 10,00 |
| 23.06.2026 | 21,06 | 21,22 | 21,00 | 21,00 | -1,59% | 105,00 |
| 22.06.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 1,67% | 47,00 |
| 19.06.2026 | 21,03 | 21,03 | 20,99 | 20,99 | -4,42% | 45,00 |
| 18.06.2026 | 21,67 | 21,96 | 21,51 | 21,96 | 6,86% | 125,00 |
| 17.06.2026 | 20,69 | 21,01 | 20,55 | 20,55 | 1,38% | 2.107,00 |
| 16.06.2026 | 19,98 | 20,38 | 19,98 | 20,27 | -2,03% | 156,00 |
| 15.06.2026 | 20,69 | 20,70 | 20,37 | 20,69 | 0,10% | 293,00 |
| 12.06.2026 | 20,67 | 20,67 | 20,67 | 20,67 | 3,66% | 1,00 |
| 11.06.2026 | 20,09 | 20,09 | 19,94 | 19,94 | 0,73% | 141,00 |
| 10.06.2026 | 20,24 | 20,38 | 19,80 | 19,80 | -1,57% | 146,00 |
| 09.06.2026 | 20,49 | 20,53 | 20,11 | 20,11 | -3,55% | 514,00 |
| 08.06.2026 | 20,26 | 21,43 | 20,26 | 20,85 | 4,20% | 2.020,00 |
| 05.06.2026 | 20,56 | 20,56 | 20,01 | 20,01 | -2,15% | 351,00 |
| 04.06.2026 | 20,44 | 20,45 | 20,44 | 20,45 | 2,43% | 26,00 |
| 03.06.2026 | 20,20 | 20,44 | 19,97 | 19,97 | -2,13% | 983,00 |
| 02.06.2026 | 20,36 | 20,77 | 20,36 | 20,40 | -0,15% | 646,00 |
| 01.06.2026 | 20,85 | 20,85 | 20,31 | 20,43 | -3,59% | 1.013,00 |
| 29.05.2026 | 21,31 | 21,35 | 21,19 | 21,19 | 0,47% | 430,00 |
| 28.05.2026 | 21,54 | 21,54 | 20,82 | 21,09 | -4,01% | 1.403,00 |