29,060€
3,79%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,68 | 29,13 | 28,67 | 28,91 | 0,68% | - |
| 21.11.2024 | 28,31 | 28,72 | 28,20 | 28,71 | 0,81% | - |
| 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% | - |
| 07.11.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -0,40% | - |
| 06.11.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 0,43% | - |
| 05.11.2024 | 30,11 | 30,11 | 30,11 | 30,11 | 0,27% | - |
| 04.11.2024 | 30,03 | 30,03 | 30,03 | 30,03 | -0,73% | - |
| 01.11.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -1,47% | - |
| 31.10.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,00% | - |
| 30.10.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -0,70% | - |
| 29.10.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 1,00% | - |
| 28.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,06% | - |
| 25.10.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,06% | - |
| 24.10.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,75% | - |
| 23.10.2024 | 30,73 | 30,73 | 30,73 | 30,73 | -2,01% | - |
| 22.10.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -2,09% | - |
| 21.10.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -1,08% | - |
| 18.10.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 0,81% | - |
| 17.10.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -0,19% | - |
| 16.10.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -1,74% | - |
| 15.10.2024 | 33,00 | 33,00 | 32,75 | 32,75 | -1,36% | 10,00 |
| 14.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,09% | - |
| 11.10.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,78% | - |
| 10.10.2024 | 33,49 | 33,49 | 33,49 | 33,49 | 0,78% | - |
| 09.10.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,27% | - |
| 08.10.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -1,01% | - |
| 07.10.2024 | 33,66 | 33,66 | 33,66 | 33,66 | -0,36% | - |
| 04.10.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,21% | - |
| 03.10.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,35% | - |
| 02.10.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 2,69% | - |
| 01.10.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,69% | - |
| 30.09.2024 | 33,31 | 33,31 | 33,31 | 33,31 | 0,33% | - |
| 27.09.2024 | 33,21 | 33,29 | 33,20 | 33,20 | -1,95% | 90,00 |
| 26.09.2024 | 33,86 | 33,86 | 33,86 | 33,86 | -1,05% | - |
| 25.09.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -1,18% | - |
| 24.09.2024 | 34,63 | 34,63 | 34,63 | 34,63 | -1,95% | - |
| 23.09.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -1,56% | - |
| 20.09.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -0,06% | - |
| 19.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 2,45% | - |
| 18.09.2024 | 35,04 | 35,04 | 35,04 | 35,04 | -2,04% | - |
| 17.09.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -3,35% | - |
| 16.09.2024 | 37,01 | 37,01 | 37,01 | 37,01 | 0,33% | - |
| 13.09.2024 | 36,83 | 36,89 | 36,83 | 36,89 | 0,24% | 175,00 |
| 12.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,41% | - |
| 11.09.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 2,35% | - |
| 10.09.2024 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
| 09.09.2024 | 35,81 | 35,81 | 35,81 | 35,81 | -1,10% | - |
| 06.09.2024 | 36,21 | 36,21 | 36,21 | 36,21 | -1,01% | - |
| 05.09.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -0,08% | - |
| 04.09.2024 | 36,81 | 36,81 | 36,61 | 36,61 | -1,21% | 1,00 |
| 03.09.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 1,51% | - |
| 02.09.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -3,03% | - |
| 30.08.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,53% | - |
| 29.08.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -0,11% | - |
| 28.08.2024 | 37,49 | 37,49 | 37,49 | 37,49 | -0,03% | - |
| 27.08.2024 | 36,97 | 37,50 | 36,97 | 37,50 | 1,11% | 24,00 |
| 26.08.2024 | 37,09 | 37,09 | 37,09 | 37,09 | -1,28% | - |
| 23.08.2024 | 37,57 | 37,57 | 37,57 | 37,57 | -0,11% | - |
| 22.08.2024 | 37,61 | 37,61 | 37,61 | 37,61 | 3,55% | - |
| 21.08.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 1,11% | - |
| 20.08.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -3,18% | - |
| 19.08.2024 | 35,78 | 37,10 | 35,78 | 37,10 | -1,20% | 25,00 |
| 16.08.2024 | 36,11 | 37,55 | 36,11 | 37,55 | 5,80% | 200,00 |
| 15.08.2024 | 35,49 | 35,49 | 35,49 | 35,49 | 1,14% | - |
| 14.08.2024 | 35,09 | 35,09 | 35,09 | 35,09 | 1,62% | - |
| 13.08.2024 | 34,53 | 34,53 | 34,53 | 34,53 | 0,88% | - |
| 12.08.2024 | 34,23 | 34,23 | 34,23 | 34,23 | 0,23% | - |
| 09.08.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,71% | - |
| 08.08.2024 | 33,91 | 33,91 | 33,91 | 33,91 | -0,73% | - |
| 07.08.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 5,30% | - |
| 06.08.2024 | 32,44 | 32,44 | 32,44 | 32,44 | 4,11% | - |
| 05.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -7,26% | - |
| 02.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,42% | - |
| 01.08.2024 | 34,79 | 34,79 | 34,79 | 34,79 | 0,87% | - |
| 31.07.2024 | 34,49 | 34,49 | 34,49 | 34,49 | -0,23% | - |
| 30.07.2024 | 34,57 | 34,57 | 34,57 | 34,57 | -2,15% | - |
| 29.07.2024 | 34,70 | 35,33 | 33,94 | 35,33 | -0,98% | 545,00 |
| 26.07.2024 | 39,32 | 39,32 | 35,68 | 35,68 | -11,40% | 110,00 |
| 25.07.2024 | 40,27 | 40,27 | 40,27 | 40,27 | 4,73% | 2,00 |
| 24.07.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,73% | - |
| 23.07.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -2,13% | - |
| 22.07.2024 | 38,11 | 39,20 | 38,11 | 39,00 | 2,77% | 414,00 |
| 19.07.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -2,37% | - |
| 18.07.2024 | 38,87 | 38,87 | 38,87 | 38,87 | 1,99% | - |
| 17.07.2024 | 38,11 | 38,11 | 38,11 | 38,11 | 1,46% | - |
| 16.07.2024 | 37,56 | 37,56 | 37,56 | 37,56 | -5,96% | - |
| 15.07.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -2,61% | - |
| 12.07.2024 | 39,65 | 41,01 | 39,65 | 41,01 | 5,42% | 54,00 |
| 11.07.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 3,79% | - |
| 10.07.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -0,27% | - |
| 09.07.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 1,38% | - |
| 08.07.2024 | 37,07 | 37,07 | 37,07 | 37,07 | 1,12% | - |