23,920€
-3,28%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,07 | 24,33 | 23,77 | 23,87 | -3,50% | - |
| 02.04.2025 | 24,03 | 24,73 | 23,91 | 24,73 | -4,66% | 400,00 |
| 01.04.2025 | 25,12 | 25,94 | 25,12 | 25,94 | 1,89% | 200,00 |
| 31.03.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -2,79% | - |
| 28.03.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -1,69% | - |
| 27.03.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 1,29% | - |
| 26.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,56% | - |
| 25.03.2025 | 26,27 | 26,99 | 26,27 | 26,99 | 2,98% | 333,00 |
| 24.03.2025 | 26,21 | 26,21 | 26,21 | 26,21 | -3,99% | - |
| 21.03.2025 | 26,41 | 27,30 | 26,41 | 27,30 | 2,71% | 50,00 |
| 20.03.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,48% | - |
| 19.03.2025 | 26,27 | 26,98 | 26,27 | 26,98 | 3,77% | 200,00 |
| 18.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,63% | - |
| 17.03.2025 | 26,28 | 26,98 | 26,28 | 26,98 | 3,02% | 105,00 |
| 14.03.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 0,77% | - |
| 13.03.2025 | 26,16 | 26,16 | 25,99 | 25,99 | -0,38% | 325,00 |
| 12.03.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -1,14% | - |
| 11.03.2025 | 26,39 | 26,39 | 26,39 | 26,39 | -0,23% | - |
| 10.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,31% | - |
| 07.03.2025 | 26,18 | 26,80 | 26,18 | 26,80 | 1,25% | 20,00 |
| 06.03.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,08% | - |
| 05.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,01% | - |
| 04.03.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,74% | - |
| 03.03.2025 | 27,72 | 27,72 | 26,92 | 26,92 | -3,79% | 157,00 |
| 28.02.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,00% | 100,00 |
| 27.02.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,14% | - |
| 26.02.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 1,38% | - |
| 25.02.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -1,04% | - |
| 24.02.2025 | 26,90 | 27,85 | 26,90 | 27,85 | 1,35% | 32,00 |
| 21.02.2025 | 26,77 | 27,48 | 26,77 | 27,48 | 2,16% | 200,00 |
| 20.02.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,07% | 300,00 |
| 19.02.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,88% | - |
| 18.02.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,37% | - |
| 17.02.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,11% | - |
| 14.02.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,26% | - |
| 13.02.2025 | 27,16 | 27,16 | 27,10 | 27,10 | -0,73% | 100,00 |
| 12.02.2025 | 26,76 | 27,30 | 26,58 | 27,30 | -2,81% | 36,00 |
| 11.02.2025 | 28,09 | 28,09 | 28,09 | 28,09 | 0,64% | - |
| 10.02.2025 | 27,91 | 27,91 | 27,91 | 27,91 | -1,20% | - |
| 07.02.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -2,22% | - |
| 06.02.2025 | 28,05 | 29,01 | 28,05 | 28,89 | 6,33% | 800,00 |
| 05.02.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -1,24% | - |
| 04.02.2025 | 27,51 | 27,51 | 27,51 | 27,51 | 0,44% | - |
| 03.02.2025 | 28,50 | 28,50 | 27,39 | 27,39 | -3,89% | 445,00 |
| 31.01.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,11% | - |
| 30.01.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 0,74% | - |
| 29.01.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -3,35% | - |
| 28.01.2025 | 28,68 | 29,24 | 28,68 | 29,24 | 0,83% | 250,00 |
| 27.01.2025 | 28,31 | 29,00 | 28,31 | 29,00 | 2,55% | 130,00 |
| 24.01.2025 | 27,54 | 28,28 | 27,54 | 28,28 | 3,82% | 50,00 |
| 23.01.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 1,15% | - |
| 22.01.2025 | 26,93 | 26,93 | 26,93 | 26,93 | 1,97% | - |
| 21.01.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 1,89% | - |
| 20.01.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,88% | - |
| 17.01.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -1,95% | - |
| 16.01.2025 | 25,97 | 26,67 | 25,92 | 26,67 | 4,02% | 200,00 |
| 15.01.2025 | 25,68 | 25,68 | 25,64 | 25,64 | -2,51% | 300,00 |
| 14.01.2025 | 26,12 | 26,30 | 26,12 | 26,30 | 0,61% | 40,00 |
| 13.01.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,16% | - |
| 10.01.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -2,60% | - |
| 09.01.2025 | 26,53 | 26,53 | 26,53 | 26,53 | -2,50% | - |
| 08.01.2025 | 26,34 | 27,21 | 26,16 | 27,21 | 2,72% | 159,00 |
| 07.01.2025 | 26,58 | 26,58 | 26,49 | 26,49 | -0,26% | 73,00 |
| 06.01.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -3,70% | - |
| 03.01.2025 | 26,47 | 27,58 | 26,47 | 27,58 | 5,51% | 1.100,00 |
| 02.01.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,40% | 100,00 |
| 30.12.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -1,53% | - |
| 27.12.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 1,79% | - |
| 23.12.2024 | 25,84 | 25,84 | 25,72 | 25,72 | -1,53% | 80,00 |
| 20.12.2024 | 26,18 | 26,18 | 26,12 | 26,12 | -0,76% | 15,00 |
| 19.12.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,42% | - |
| 18.12.2024 | 26,64 | 27,50 | 26,43 | 26,43 | -0,34% | 65,00 |
| 17.12.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,26% | - |
| 16.12.2024 | 26,59 | 26,59 | 26,59 | 26,59 | -1,81% | 40,00 |
| 13.12.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,06% | - |
| 12.12.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -0,15% | - |
| 11.12.2024 | 27,42 | 27,42 | 27,41 | 27,41 | 0,40% | 100,00 |
| 10.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -4,55% | - |
| 09.12.2024 | 27,89 | 28,60 | 27,89 | 28,60 | 3,17% | 70,00 |
| 06.12.2024 | 27,77 | 27,77 | 27,72 | 27,72 | -1,98% | 130,00 |
| 05.12.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -0,04% | 112,00 |
| 04.12.2024 | 28,25 | 28,29 | 28,25 | 28,29 | -6,63% | 6,00 |
| 03.12.2024 | 29,36 | 30,30 | 29,36 | 30,30 | 1,37% | 500,00 |
| 02.12.2024 | 28,95 | 29,89 | 28,95 | 29,89 | -0,53% | 50,00 |
| 29.11.2024 | 29,07 | 30,05 | 29,07 | 30,05 | 4,30% | 105,00 |
| 28.11.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -2,21% | - |
| 27.11.2024 | 28,62 | 29,46 | 28,62 | 29,46 | 4,32% | 165,00 |
| 26.11.2024 | 28,28 | 28,28 | 28,23 | 28,24 | -3,65% | 680,00 |
| 25.11.2024 | 29,15 | 29,31 | 28,40 | 29,31 | 1,07% | 622,00 |
| 22.11.2024 | 28,50 | 29,00 | 28,50 | 29,00 | 3,57% | 10,00 |
| 21.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,69% | - |
| 20.11.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -4,43% | 20,00 |
| 19.11.2024 | 28,67 | 30,10 | 28,67 | 29,80 | -0,67% | 1.275,00 |
| 18.11.2024 | 29,95 | 30,49 | 29,00 | 30,00 | -4,76% | 1.540,00 |
| 15.11.2024 | 31,90 | 31,90 | 30,80 | 31,50 | -8,16% | 3.617,00 |
| 14.11.2024 | 29,78 | 34,97 | 29,78 | 34,30 | 12,94% | 1.541,00 |
| 13.11.2024 | 30,37 | 30,37 | 30,37 | 30,37 | -0,82% | - |
| 12.11.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 1,02% | - |
| 11.11.2024 | 30,40 | 30,40 | 30,31 | 30,31 | -0,49% | 10,00 |
| 08.11.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 1,13% | - |