20,505€
-0,80%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 20,54 | 21,28 | 20,50 | 20,53 | -0,70% | - |
| 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 |
| 27.05.2026 | 21,66 | 22,00 | 21,66 | 21,97 | 0,46% | 619,00 |
| 26.05.2026 | 21,81 | 21,87 | 21,65 | 21,87 | -1,80% | 348,00 |
| 25.05.2026 | 22,08 | 22,58 | 22,08 | 22,27 | 0,04% | 142,00 |
| 22.05.2026 | 22,81 | 22,86 | 22,26 | 22,26 | -2,84% | 1.560,00 |
| 21.05.2026 | 23,16 | 23,16 | 22,53 | 22,91 | -1,08% | 316,00 |
| 20.05.2026 | 23,37 | 23,61 | 23,16 | 23,16 | -3,50% | 266,00 |
| 19.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,12% | 10,00 |
| 18.05.2026 | 23,70 | 24,03 | 23,70 | 24,03 | -4,34% | 508,00 |
| 15.05.2026 | 25,59 | 25,62 | 25,12 | 25,12 | -2,10% | 7,00 |
| 14.05.2026 | 25,41 | 25,66 | 25,41 | 25,66 | -0,12% | 46,00 |
| 13.05.2026 | 25,18 | 25,69 | 25,07 | 25,69 | 4,77% | 214,00 |
| 12.05.2026 | 24,76 | 24,76 | 24,52 | 24,52 | -1,96% | 94,00 |
| 11.05.2026 | 25,01 | 25,23 | 25,01 | 25,01 | -0,71% | 82,00 |
| 08.05.2026 | 25,19 | 25,19 | 25,19 | 25,19 | -0,40% | 73,00 |
| 07.05.2026 | 25,72 | 25,88 | 25,29 | 25,29 | -1,52% | 855,00 |
| 06.05.2026 | 25,57 | 25,68 | 25,57 | 25,68 | 0,63% | 246,00 |
| 05.05.2026 | 25,59 | 25,59 | 25,49 | 25,52 | -0,20% | 28,00 |
| 04.05.2026 | 25,52 | 25,57 | 25,52 | 25,57 | 0,99% | 13,00 |
| 30.04.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 3,26% | 13,00 |
| 29.04.2026 | 24,07 | 24,52 | 24,07 | 24,52 | -1,72% | 48,00 |
| 28.04.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 1,92% | 80,00 |
| 27.04.2026 | 24,70 | 24,74 | 24,06 | 24,48 | -2,66% | 2.979,00 |
| 24.04.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,18% | 1.308,00 |
| 23.04.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -3,01% | 39,00 |
| 22.04.2026 | 25,64 | 26,24 | 25,40 | 26,24 | 2,82% | 1.443,00 |
| 21.04.2026 | 25,84 | 25,84 | 25,32 | 25,52 | -2,74% | 771,00 |
| 20.04.2026 | 25,70 | 26,24 | 25,45 | 26,24 | -0,68% | 1.218,00 |
| 17.04.2026 | 26,87 | 26,87 | 26,36 | 26,42 | -0,08% | 179,00 |
| 16.04.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -0,23% | 1,00 |
| 15.04.2026 | 26,16 | 27,07 | 26,16 | 26,50 | 2,40% | 1.036,00 |
| 14.04.2026 | 25,94 | 25,95 | 25,88 | 25,88 | -1,45% | 206,00 |
| 13.04.2026 | 26,22 | 26,26 | 26,22 | 26,26 | -3,15% | 177,00 |
| 10.04.2026 | 27,06 | 27,16 | 26,93 | 27,12 | -3,75% | - |
| 09.04.2026 | 28,17 | 28,17 | 28,17 | 28,17 | 0,00% | 2,00 |
| 08.04.2026 | 28,23 | 28,23 | 28,17 | 28,17 | 3,00% | 11,00 |
| 07.04.2026 | 27,37 | 28,20 | 27,31 | 27,35 | -0,65% | 220,00 |
| 02.04.2026 | 27,55 | 27,55 | 27,53 | 27,53 | -2,48% | 101,00 |
| 01.04.2026 | 28,17 | 28,27 | 27,52 | 28,23 | 6,13% | 191,00 |
| 31.03.2026 | 26,47 | 26,60 | 26,47 | 26,60 | -0,37% | 123,00 |
| 30.03.2026 | 26,30 | 26,70 | 26,30 | 26,70 | 4,38% | 1.608,00 |
| 27.03.2026 | 26,08 | 26,08 | 25,56 | 25,58 | -2,44% | 719,00 |
| 26.03.2026 | 26,35 | 26,35 | 26,22 | 26,22 | -1,24% | 25,00 |
| 25.03.2026 | 26,62 | 26,63 | 26,29 | 26,55 | 1,34% | 206,00 |
| 24.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,59% | 105,00 |
| 23.03.2026 | 25,00 | 25,79 | 24,91 | 25,79 | -2,53% | 202,00 |
| 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 |