26,040€
-3,73%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 25,98 | 27,05 | 25,98 | 27,05 | 6,83% | 40,00 |
| 02.09.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 0,24% | - |
| 01.09.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -0,71% | - |
| 31.08.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -0,20% | - |
| 28.08.2026 | 25,49 | 25,49 | 25,49 | 25,49 | -0,16% | - |
| 27.08.2026 | 25,53 | 25,53 | 25,53 | 25,53 | -1,43% | - |
| 26.08.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,62% | - |
| 25.08.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -0,43% | - |
| 24.08.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,62% | - |
| 21.08.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -1,74% | - |
| 20.08.2026 | 26,47 | 26,47 | 26,47 | 26,47 | 2,72% | - |
| 19.08.2026 | 25,77 | 25,77 | 25,77 | 25,77 | 0,43% | - |
| 18.08.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 2,11% | - |
| 17.08.2026 | 25,13 | 25,13 | 25,13 | 25,13 | -4,08% | - |
| 14.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,53% | - |
| 13.08.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -4,22% | - |
| 12.08.2026 | 26,64 | 27,50 | 26,64 | 27,50 | 3,34% | 50,00 |
| 11.08.2026 | 26,61 | 26,61 | 26,61 | 26,61 | 0,15% | - |
| 10.08.2026 | 26,57 | 26,57 | 26,57 | 26,57 | 2,31% | - |
| 07.08.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 2,57% | - |
| 06.08.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 3,18% | - |
| 05.08.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -2,77% | - |
| 04.08.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -0,47% | - |
| 03.08.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -1,48% | - |
| 31.07.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -6,40% | - |
| 30.07.2026 | 26,43 | 27,50 | 26,43 | 27,50 | 2,38% | 220,00 |
| 29.07.2026 | 26,88 | 26,88 | 26,86 | 26,86 | 5,83% | 200,00 |
| 28.07.2026 | 25,38 | 25,38 | 25,38 | 25,38 | 0,91% | - |
| 27.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,90% | - |
| 24.07.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 2,11% | - |
| 23.07.2026 | 24,17 | 24,17 | 24,17 | 24,17 | -0,94% | - |
| 22.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,65% | - |
| 21.07.2026 | 23,77 | 23,77 | 23,77 | 23,77 | 0,42% | - |
| 20.07.2026 | 23,67 | 23,67 | 23,67 | 23,67 | 0,38% | - |
| 17.07.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 2,70% | 290,00 |
| 16.07.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 1,68% | - |
| 15.07.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -6,19% | - |
| 14.07.2026 | 23,31 | 24,07 | 23,31 | 24,07 | 3,57% | 200,00 |
| 13.07.2026 | 22,22 | 23,24 | 22,22 | 23,24 | -2,15% | 490,00 |
| 10.07.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 4,53% | 200,00 |
| 09.07.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -1,82% | - |
| 08.07.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 0,39% | - |
| 07.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,09% | - |
| 06.07.2026 | 23,07 | 23,07 | 23,07 | 23,07 | 0,83% | - |
| 03.07.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 2,33% | - |
| 02.07.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 2,10% | - |
| 01.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,86% | - |
| 30.06.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 0,27% | - |
| 29.06.2026 | 22,03 | 22,03 | 22,03 | 22,03 | 3,57% | - |
| 26.06.2026 | 21,27 | 21,27 | 21,27 | 21,27 | 0,95% | - |
| 25.06.2026 | 21,07 | 21,07 | 21,07 | 21,07 | 1,44% | - |
| 24.06.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -3,66% | - |
| 23.06.2026 | 20,68 | 21,56 | 20,68 | 21,56 | 4,46% | 150,00 |
| 22.06.2026 | 20,78 | 20,78 | 20,64 | 20,64 | -0,63% | 50,00 |
| 19.06.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -2,07% | - |
| 18.06.2026 | 21,21 | 21,21 | 21,21 | 21,21 | 4,43% | - |
| 17.06.2026 | 20,31 | 20,31 | 20,31 | 20,31 | 2,03% | - |
| 16.06.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -2,23% | - |
| 15.06.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 1,24% | - |
| 12.06.2026 | 20,11 | 20,11 | 20,11 | 20,11 | 2,06% | - |
| 11.06.2026 | 19,86 | 19,86 | 19,71 | 19,71 | -0,86% | 70,00 |
| 10.06.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,87% | - |
| 09.06.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -1,47% | - |
| 08.06.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,45% | - |
| 05.06.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,45% | - |
| 04.06.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 0,35% | - |
| 03.06.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,59% | - |
| 02.06.2026 | 20,25 | 20,25 | 20,20 | 20,20 | -1,13% | 100,00 |
| 01.06.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -3,81% | - |
| 29.05.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,66% | - |
| 28.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -2,09% | 100,00 |
| 27.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,80% | - |
| 26.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -2,64% | - |
| 25.05.2026 | 22,07 | 22,07 | 21,96 | 21,96 | -3,98% | 80,00 |
| 22.05.2026 | 22,87 | 22,87 | 22,87 | 22,87 | 1,11% | 50,00 |
| 21.05.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -0,57% | - |
| 20.05.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -5,41% | - |
| 19.05.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,50% | - |
| 18.05.2026 | 23,93 | 23,93 | 23,93 | 23,93 | -3,86% | - |
| 15.05.2026 | 24,89 | 24,89 | 24,89 | 24,89 | -0,56% | - |
| 14.05.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -3,92% | - |
| 13.05.2026 | 25,19 | 26,05 | 25,19 | 26,05 | 4,20% | 98,00 |
| 12.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 100,00 |
| 11.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |
| 08.05.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,87% | - |
| 07.05.2026 | 25,37 | 25,37 | 25,37 | 25,37 | 0,48% | - |
| 06.05.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | - |
| 05.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,08% | - |
| 04.05.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 2,23% | - |
| 30.04.2026 | 24,63 | 24,63 | 24,63 | 24,63 | 2,80% | - |
| 29.04.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -3,62% | 40,00 |
| 28.04.2026 | 24,27 | 24,86 | 24,27 | 24,86 | 3,07% | 80,00 |
| 27.04.2026 | 24,12 | 24,12 | 24,12 | 24,12 | -3,64% | - |
| 24.04.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -0,28% | - |
| 23.04.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 22.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,16% | - |
| 21.04.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,62% | - |
| 20.04.2026 | 25,66 | 25,72 | 25,66 | 25,72 | -0,12% | 140,00 |
| 17.04.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -2,90% | - |
| 16.04.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,57% | - |