28,555€
3,16%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 28,39 | 28,52 | 28,30 | 28,30 | 2,22% | - |
| 01.10.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -4,58% | 70,00 |
| 30.09.2025 | 27,78 | 29,01 | 27,78 | 29,01 | 4,05% | 10,00 |
| 29.09.2025 | 28,74 | 28,74 | 27,88 | 27,88 | -3,43% | 270,00 |
| 26.09.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -1,80% | - |
| 25.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,74% | 50,00 |
| 24.09.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,95% | - |
| 23.09.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -2,98% | - |
| 22.09.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 3,00% | 300,00 |
| 19.09.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -0,03% | - |
| 18.09.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -0,78% | - |
| 17.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,61% | 50,00 |
| 16.09.2025 | 29,66 | 29,66 | 29,42 | 29,42 | -1,80% | 700,00 |
| 15.09.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,40% | - |
| 12.09.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 2,31% | - |
| 11.09.2025 | 29,56 | 29,56 | 29,40 | 29,40 | -2,81% | 9,00 |
| 10.09.2025 | 29,75 | 30,25 | 29,11 | 30,25 | 0,60% | 53,00 |
| 09.09.2025 | 30,25 | 31,17 | 29,98 | 30,07 | -4,27% | 220,00 |
| 08.09.2025 | 30,22 | 31,41 | 30,14 | 31,41 | 2,65% | 107,00 |
| 05.09.2025 | 29,09 | 30,60 | 29,09 | 30,60 | 4,87% | 688,00 |
| 04.09.2025 | 28,47 | 29,18 | 28,47 | 29,18 | 1,67% | 4,00 |
| 03.09.2025 | 28,18 | 28,70 | 27,65 | 28,70 | 3,87% | 343,00 |
| 02.09.2025 | 26,60 | 27,63 | 26,60 | 27,63 | -2,06% | 100,00 |
| 01.09.2025 | 27,58 | 28,21 | 26,87 | 28,21 | 5,10% | 1.563,00 |
| 29.08.2025 | 26,32 | 26,95 | 26,32 | 26,84 | 1,09% | 538,00 |
| 28.08.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,26% | - |
| 27.08.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -3,48% | - |
| 26.08.2025 | 26,66 | 27,58 | 26,66 | 27,58 | -1,50% | 250,00 |
| 25.08.2025 | 27,13 | 28,85 | 27,13 | 28,00 | 4,75% | 3.345,00 |
| 22.08.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,53% | - |
| 21.08.2025 | 26,59 | 26,59 | 26,59 | 26,59 | -5,04% | - |
| 20.08.2025 | 27,15 | 28,00 | 27,15 | 28,00 | 2,87% | 50,00 |
| 19.08.2025 | 27,26 | 27,26 | 27,22 | 27,22 | 1,57% | 150,00 |
| 18.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,53% | - |
| 15.08.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,23% | - |
| 14.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,74% | 20,00 |
| 13.08.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 0,70% | - |
| 12.08.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 1,18% | - |
| 11.08.2025 | 25,80 | 26,00 | 25,41 | 25,41 | -0,74% | 107,00 |
| 08.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,31% | 1,00 |
| 07.08.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -2,09% | - |
| 06.08.2025 | 24,56 | 25,31 | 24,56 | 25,31 | 1,08% | 50,00 |
| 05.08.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,66% | - |
| 04.08.2025 | 24,63 | 24,63 | 24,63 | 24,63 | 0,82% | - |
| 01.08.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -3,93% | - |
| 31.07.2025 | 24,60 | 25,43 | 24,60 | 25,43 | 4,78% | 400,00 |
| 30.07.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -0,94% | - |
| 29.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,00% | - |
| 28.07.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -2,48% | - |
| 25.07.2025 | 23,84 | 24,63 | 23,84 | 24,63 | 2,41% | 3,00 |
| 24.07.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -1,76% | - |
| 23.07.2025 | 23,61 | 24,48 | 23,61 | 24,48 | 12,45% | 20,00 |
| 22.07.2025 | 21,95 | 21,95 | 21,77 | 21,77 | -4,60% | 60,00 |
| 21.07.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 1,42% | - |
| 18.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,22% | - |
| 17.07.2025 | 22,54 | 22,54 | 22,45 | 22,45 | -0,13% | 100,00 |
| 16.07.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -2,68% | - |
| 15.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,94% | 170,00 |
| 14.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -1,73% | 400,00 |
| 11.07.2025 | 22,84 | 23,73 | 22,84 | 23,73 | 3,99% | 16,00 |
| 10.07.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -1,04% | - |
| 09.07.2025 | 23,21 | 23,21 | 23,06 | 23,06 | -0,13% | 100,00 |
| 08.07.2025 | 23,09 | 23,09 | 23,09 | 23,09 | -1,58% | - |
| 07.07.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -1,55% | - |
| 04.07.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,76% | - |
| 03.07.2025 | 23,75 | 23,75 | 23,65 | 23,65 | 0,17% | 100,00 |
| 02.07.2025 | 23,61 | 23,61 | 23,61 | 23,61 | 0,04% | - |
| 01.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,52% | - |
| 30.06.2025 | 24,07 | 24,98 | 24,07 | 24,98 | 5,09% | 400,00 |
| 27.06.2025 | 23,77 | 23,77 | 23,77 | 23,77 | 1,80% | - |
| 26.06.2025 | 23,51 | 23,51 | 23,35 | 23,35 | -0,04% | 60,00 |
| 25.06.2025 | 23,42 | 23,42 | 23,36 | 23,36 | 0,21% | 50,00 |
| 24.06.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 1,57% | - |
| 23.06.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -3,16% | - |
| 20.06.2025 | 23,88 | 23,88 | 23,70 | 23,70 | -1,25% | 444,00 |
| 19.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 250,00 |
| 18.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 20,00 |
| 16.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,04% | - |
| 13.06.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -1,76% | - |
| 12.06.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 1,16% | - |
| 11.06.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,67% | - |
| 10.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,87% | - |
| 05.06.2025 | 24,21 | 24,21 | 24,21 | 24,21 | -0,25% | - |
| 04.06.2025 | 24,52 | 25,08 | 24,27 | 24,27 | -1,86% | 80,00 |
| 03.06.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -1,71% | - |
| 02.06.2025 | 24,59 | 25,16 | 24,47 | 25,16 | -0,28% | 245,00 |
| 30.05.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 3,36% | - |
| 29.05.2025 | 24,41 | 24,41 | 24,41 | 24,41 | 2,43% | - |
| 28.05.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,89% | - |
| 27.05.2025 | 23,68 | 23,68 | 23,62 | 23,62 | -2,72% | 300,00 |
| 26.05.2025 | 23,49 | 24,28 | 23,49 | 24,28 | 3,10% | 100,00 |
| 23.05.2025 | 24,30 | 24,30 | 23,55 | 23,55 | -5,38% | 500,00 |
| 22.05.2025 | 24,30 | 24,89 | 24,30 | 24,89 | 0,04% | 195,00 |
| 21.05.2025 | 23,93 | 24,88 | 23,93 | 24,88 | 6,55% | 20,00 |
| 20.05.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,08% | - |
| 19.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,12% | - |
| 16.05.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,65% | - |