24,195€
-0,06%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,25% | 100,00 |
| 14.05.2025 | 23,86 | 24,02 | 23,86 | 24,02 | 0,67% | 149,00 |
| 13.05.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 1,53% | - |
| 12.05.2025 | 24,08 | 24,08 | 23,50 | 23,50 | -3,96% | 640,00 |
| 09.05.2025 | 24,56 | 24,56 | 24,47 | 24,47 | 0,08% | 450,00 |
| 08.05.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -1,09% | - |
| 07.05.2025 | 24,71 | 24,72 | 24,71 | 24,72 | -8,10% | 92,00 |
| 06.05.2025 | 25,92 | 26,90 | 25,92 | 26,90 | 3,26% | 200,00 |
| 05.05.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,40% | - |
| 02.05.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 2,51% | - |
| 30.04.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,93% | - |
| 29.04.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -2,21% | - |
| 28.04.2025 | 25,38 | 25,39 | 25,38 | 25,39 | 3,34% | 300,00 |
| 25.04.2025 | 24,68 | 24,68 | 24,57 | 24,57 | -3,57% | 25,00 |
| 24.04.2025 | 24,73 | 25,48 | 24,73 | 25,48 | -0,78% | 470,00 |
| 23.04.2025 | 25,58 | 25,68 | 25,58 | 25,68 | 0,59% | 105,00 |
| 22.04.2025 | 25,10 | 25,53 | 25,10 | 25,53 | 7,99% | 377,00 |
| 17.04.2025 | 24,19 | 24,19 | 23,64 | 23,64 | -4,91% | 36,00 |
| 16.04.2025 | 24,11 | 24,86 | 23,95 | 24,86 | 2,14% | 1.165,00 |
| 15.04.2025 | 22,66 | 24,44 | 22,66 | 24,34 | 8,76% | 1.475,00 |
| 14.04.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 3,61% | - |
| 11.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,85% | - |
| 10.04.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 5,83% | - |
| 09.04.2025 | 21,70 | 21,70 | 21,45 | 21,45 | -5,96% | 500,00 |
| 08.04.2025 | 22,81 | 22,81 | 22,81 | 22,81 | 1,38% | - |
| 07.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -7,33% | 300,00 |
| 04.04.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,89% | - |
| 03.04.2025 | 23,83 | 23,83 | 23,83 | 23,83 | -3,64% | - |
| 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 |