24,775€
-0,18%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,75 | 24,92 | 24,64 | 24,83 | 0,04% | - |
| 08.05.2025 | 24,71 | 24,83 | 24,65 | 24,82 | -0,72% | - |
| 07.05.2025 | 25,23 | 25,30 | 24,98 | 25,00 | -5,21% | - |
| 06.05.2025 | 26,35 | 26,41 | 26,28 | 26,38 | 0,27% | - |
| 05.05.2025 | 26,16 | 26,49 | 26,16 | 26,31 | 0,48% | - |
| 02.05.2025 | 25,94 | 26,23 | 25,79 | 26,18 | 2,93% | - |
| 30.04.2025 | 25,31 | 25,44 | 25,21 | 25,44 | 1,11% | - |
| 29.04.2025 | 25,14 | 25,23 | 25,10 | 25,16 | 0,60% | - |
| 28.04.2025 | 24,99 | 25,10 | 24,94 | 25,01 | -29,42% | - |
| 18.09.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -0,51% | - |
| 17.09.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -3,99% | - |
| 16.09.2024 | 37,09 | 37,09 | 37,09 | 37,09 | 0,13% | - |
| 13.09.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 0,79% | - |
| 12.09.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 0,85% | - |
| 11.09.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 1,39% | - |
| 10.09.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 1,27% | - |
| 09.09.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -1,93% | - |
| 05.09.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 0,00% | - |
| 16.08.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 1,83% | - |
| 15.08.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 1,17% | - |
| 14.08.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 0,89% | - |
| 13.08.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 1,46% | - |
| 12.08.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 1,42% | - |
| 09.08.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,41% | - |
| 08.08.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,06% | - |
| 07.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 7,02% | - |
| 06.08.2024 | 31,77 | 31,77 | 31,77 | 31,77 | -4,97% | - |
| 02.08.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -3,83% | - |
| 01.08.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,46% | - |
| 30.07.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 2,59% | - |
| 29.07.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -12,54% | - |
| 26.07.2024 | 38,92 | 38,92 | 38,92 | 38,92 | -1,34% | - |
| 25.07.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 1,52% | - |
| 24.07.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 1,01% | - |
| 23.07.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 0,31% | - |
| 22.07.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -1,82% | - |
| 18.07.2024 | 39,06 | 39,06 | 39,06 | 39,06 | 2,47% | - |
| 17.07.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 2,14% | - |
| 16.07.2024 | 37,32 | 37,32 | 37,32 | 37,32 | -6,07% | - |
| 15.07.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,72% | - |
| 12.07.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 1,63% | - |
| 11.07.2024 | 39,38 | 39,38 | 39,38 | 39,38 | 3,93% | - |
| 10.07.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 0,50% | - |
| 09.07.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 1,26% | - |
| 08.07.2024 | 37,23 | 37,23 | 37,23 | 37,23 | -0,48% | - |
| 03.07.2024 | 37,41 | 37,41 | 37,41 | 37,41 | -1,29% | - |
| 02.07.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,60% | - |
| 28.06.2024 | 38,13 | 38,13 | 38,13 | 38,13 | -0,81% | - |
| 25.06.2024 | 38,44 | 38,44 | 38,44 | 38,44 | 2,51% | - |
| 24.06.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 1,05% | - |
| 21.06.2024 | 37,11 | 37,11 | 37,11 | 37,11 | 0,76% | - |
| 20.06.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -0,73% | - |
| 17.06.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 1,06% | - |
| 14.06.2024 | 36,71 | 36,71 | 36,71 | 36,71 | -2,32% | - |
| 13.06.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -1,93% | - |
| 12.06.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -3,52% | - |
| 07.06.2024 | 39,72 | 39,72 | 39,72 | 39,72 | -1,51% | - |
| 06.06.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -2,84% | - |
| 05.06.2024 | 41,51 | 41,51 | 41,51 | 41,51 | 2,14% | - |
| 04.06.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 2,42% | - |
| 03.06.2024 | 39,68 | 39,68 | 39,68 | 39,68 | 1,72% | - |
| 31.05.2024 | 39,01 | 39,01 | 39,01 | 39,01 | 1,09% | - |
| 30.05.2024 | 38,59 | 38,59 | 38,59 | 38,59 | -0,82% | - |
| 29.05.2024 | 38,91 | 38,91 | 38,91 | 38,91 | -1,22% | - |
| 28.05.2024 | 39,39 | 39,39 | 39,39 | 39,39 | -0,66% | - |
| 27.05.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,18% | - |
| 24.05.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 2,01% | - |
| 23.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,57% | - |
| 22.05.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -0,80% | - |
| 21.05.2024 | 38,89 | 38,89 | 38,89 | 38,89 | -2,06% | - |
| 17.05.2024 | 39,71 | 39,71 | 39,71 | 39,71 | -1,68% | - |
| 15.05.2024 | 40,39 | 40,39 | 40,39 | 40,39 | 0,42% | - |
| 14.05.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -0,32% | - |
| 10.05.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 3,25% | - |
| 03.05.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 0,15% | - |
| 02.05.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,98% | - |
| 30.04.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 5,20% | - |
| 29.04.2024 | 36,73 | 36,73 | 36,73 | 36,73 | -0,46% | - |
| 25.04.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 1,32% | - |
| 24.04.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 0,50% | - |
| 23.04.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -1,25% | - |
| 22.04.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 2,31% | - |
| 19.04.2024 | 35,87 | 35,87 | 35,87 | 35,87 | 1,36% | - |
| 17.04.2024 | 35,39 | 35,39 | 35,39 | 35,39 | -1,80% | - |
| 15.04.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 1,04% | - |
| 11.04.2024 | 35,67 | 35,67 | 35,67 | 35,67 | -3,70% | - |
| 08.04.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 0,19% | - |
| 05.04.2024 | 36,97 | 36,97 | 36,97 | 36,97 | 1,04% | - |
| 04.04.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 1,11% | - |
| 03.04.2024 | 36,19 | 36,19 | 36,19 | 36,19 | -3,13% | - |
| 02.04.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,71% | - |
| 28.03.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -1,68% | - |
| 27.03.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 0,18% | - |
| 26.03.2024 | 38,59 | 38,59 | 38,59 | 38,59 | 1,18% | - |
| 25.03.2024 | 38,14 | 38,14 | 38,14 | 38,14 | -1,42% | - |
| 22.03.2024 | 38,69 | 38,69 | 38,69 | 38,69 | 0,18% | - |
| 21.03.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 0,70% | - |
| 20.03.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,18% | - |
| 19.03.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -1,91% | - |
| 18.03.2024 | 39,17 | 39,17 | 39,17 | 39,17 | 1,95% | - |