24,565€
2,78%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,93 | 23,93 | 23,90 | 23,90 | -0,91% | 125,00 |
| 05.02.2026 | 24,33 | 24,33 | 24,12 | 24,12 | 1,69% | 32,00 |
| 04.02.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 0,72% | - |
| 03.02.2026 | 23,75 | 23,75 | 23,55 | 23,55 | -0,55% | 50,00 |
| 02.02.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 1,63% | - |
| 30.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 29.01.2026 | 23,50 | 23,55 | 23,30 | 23,30 | -2,92% | 1.373,00 |
| 28.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,64% | 520,00 |
| 27.01.2026 | 24,00 | 24,65 | 24,00 | 24,65 | -1,95% | 40,00 |
| 26.01.2026 | 24,31 | 25,14 | 24,31 | 25,14 | 3,67% | 40,00 |
| 23.01.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,25% | - |
| 22.01.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 21.01.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -0,71% | - |
| 20.01.2026 | 23,92 | 23,92 | 23,92 | 23,92 | -0,21% | - |
| 19.01.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -1,20% | - |
| 16.01.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -1,50% | - |
| 15.01.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -1,24% | - |
| 14.01.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -0,95% | - |
| 13.01.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -3,64% | - |
| 12.01.2026 | 26,13 | 26,13 | 26,13 | 26,13 | 1,75% | - |
| 09.01.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 0,78% | - |
| 08.01.2026 | 25,50 | 25,50 | 25,48 | 25,48 | -0,08% | 225,00 |
| 07.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,04% | 135,00 |
| 06.01.2026 | 25,62 | 25,62 | 25,49 | 25,49 | -4,28% | 240,00 |
| 05.01.2026 | 25,76 | 26,63 | 25,76 | 26,63 | 3,02% | 15,00 |
| 02.01.2026 | 24,97 | 25,85 | 24,97 | 25,85 | 3,19% | 50,00 |
| 30.12.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -3,43% | - |
| 29.12.2025 | 25,26 | 25,94 | 25,20 | 25,94 | 5,92% | 1.430,00 |
| 23.12.2025 | 24,49 | 24,49 | 24,49 | 24,49 | 3,07% | - |
| 22.12.2025 | 24,30 | 24,30 | 23,76 | 23,76 | -2,42% | 300,00 |
| 19.12.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,54% | - |
| 18.12.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 0,86% | - |
| 17.12.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -2,23% | - |
| 16.12.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -0,28% | - |
| 15.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 2,86% | - |
| 12.12.2025 | 24,66 | 24,66 | 24,45 | 24,45 | -2,00% | 400,00 |
| 11.12.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,16% | - |
| 10.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 09.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 08.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,35% | - |
| 05.12.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -1,58% | - |
| 04.12.2025 | 25,69 | 26,00 | 25,69 | 26,00 | 2,60% | 17,00 |
| 03.12.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -2,01% | - |
| 02.12.2025 | 25,88 | 25,88 | 25,86 | 25,86 | -1,37% | - |
| 01.12.2025 | 26,23 | 26,23 | 26,22 | 26,22 | -1,80% | - |
| 28.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,68% | - |
| 27.11.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -3,42% | - |
| 26.11.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,59% | - |
| 25.11.2025 | 27,49 | 27,49 | 27,30 | 27,30 | 7,10% | 200,00 |
| 24.11.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 0,08% | 50,00 |
| 21.11.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -0,04% | - |
| 20.11.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,12% | - |
| 19.11.2025 | 25,74 | 25,74 | 25,45 | 25,45 | 1,23% | 3,00 |
| 18.11.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -2,26% | - |
| 17.11.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 1,70% | 6,00 |
| 14.11.2025 | 25,26 | 25,29 | 25,26 | 25,29 | 2,02% | 18,00 |
| 13.11.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 1,18% | - |
| 12.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 11.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,58% | - |
| 10.11.2025 | 24,38 | 24,62 | 24,16 | 24,16 | -1,31% | 200,00 |
| 07.11.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,62% | - |
| 06.11.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 0,12% | - |
| 05.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -3,91% | - |
| 04.11.2025 | 25,29 | 25,29 | 25,29 | 25,29 | -0,35% | - |
| 03.11.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 1,04% | - |
| 31.10.2025 | 25,32 | 25,32 | 25,12 | 25,12 | -0,79% | 70,00 |
| 30.10.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,12% | - |
| 29.10.2025 | 25,29 | 25,29 | 25,29 | 25,29 | -0,94% | - |
| 28.10.2025 | 25,53 | 25,53 | 25,53 | 25,53 | -1,50% | - |
| 27.10.2025 | 26,01 | 26,01 | 25,92 | 25,92 | 2,98% | 15,00 |
| 24.10.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -0,40% | - |
| 23.10.2025 | 25,27 | 25,27 | 25,27 | 25,27 | -1,56% | - |
| 22.10.2025 | 25,67 | 25,67 | 25,67 | 25,67 | -0,85% | - |
| 21.10.2025 | 25,89 | 25,89 | 25,89 | 25,89 | -0,96% | - |
| 20.10.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 3,85% | 150,00 |
| 17.10.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -0,87% | - |
| 16.10.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 0,04% | - |
| 15.10.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 2,67% | - |
| 14.10.2025 | 24,89 | 25,90 | 24,72 | 24,72 | -1,51% | 103,00 |
| 13.10.2025 | 24,39 | 25,10 | 24,39 | 25,10 | 2,91% | 794,00 |
| 10.10.2025 | 25,66 | 25,66 | 24,39 | 24,39 | -7,05% | 1.160,00 |
| 09.10.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -1,94% | - |
| 08.10.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -1,47% | - |
| 07.10.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -1,13% | - |
| 06.10.2025 | 27,47 | 27,47 | 27,47 | 27,47 | -2,69% | - |
| 03.10.2025 | 27,20 | 28,23 | 27,20 | 28,23 | -2,12% | 400,00 |
| 02.10.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 4,19% | 70,00 |
| 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% | - |