27,155€
2,82%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 27,22 | 27,29 | 27,16 | 27,16 | 2,82% | - |
| 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% | - |
| 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% | - |