Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 26,38 | 26,38 | 26,37 | 26,37 | 2,81% | - |
| 14.04.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -2,84% | - |
| 13.04.2026 | 26,23 | 26,40 | 26,23 | 26,40 | -0,30% | 47,00 |
| 10.04.2026 | 26,48 | 26,48 | 26,48 | 26,48 | -4,13% | - |
| 09.04.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 1,10% | - |
| 08.04.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 0,55% | - |
| 07.04.2026 | 27,31 | 27,31 | 27,17 | 27,17 | 0,78% | 50,00 |
| 02.04.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -4,94% | - |
| 01.04.2026 | 27,30 | 28,36 | 27,30 | 28,36 | 7,83% | 14,00 |
| 31.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,96% | 30,00 |
| 30.03.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -2,03% | - |
| 27.03.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 0,76% | - |
| 26.03.2026 | 26,39 | 26,39 | 26,39 | 26,39 | 1,11% | - |
| 25.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,88% | - |
| 24.03.2026 | 25,84 | 26,60 | 25,84 | 26,60 | 2,50% | 200,00 |
| 23.03.2026 | 25,15 | 25,95 | 25,15 | 25,95 | 1,76% | 100,00 |
| 20.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,47% | - |
| 19.03.2026 | 26,16 | 26,16 | 25,62 | 25,62 | -3,28% | 100,00 |
| 18.03.2026 | 26,49 | 26,49 | 26,49 | 26,49 | -1,52% | - |
| 17.03.2026 | 26,04 | 26,90 | 26,04 | 26,90 | 5,28% | 90,00 |
| 16.03.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -1,96% | - |
| 13.03.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 0,93% | - |
| 12.03.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -2,23% | - |
| 11.03.2026 | 26,41 | 26,41 | 26,41 | 26,41 | 1,03% | - |
| 10.03.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 1,32% | - |
| 09.03.2026 | 26,01 | 26,01 | 25,80 | 25,80 | -1,56% | 800,00 |
| 06.03.2026 | 26,21 | 26,21 | 26,21 | 26,21 | -1,21% | - |
| 05.03.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 2,16% | - |
| 04.03.2026 | 25,97 | 25,97 | 25,97 | 25,97 | -3,21% | - |
| 03.03.2026 | 26,83 | 26,83 | 26,83 | 26,83 | -4,49% | - |
| 02.03.2026 | 27,36 | 28,09 | 27,36 | 28,09 | -0,14% | 326,00 |
| 27.02.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 1,55% | - |
| 26.02.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,07% | - |
| 25.02.2026 | 27,76 | 27,76 | 27,68 | 27,68 | 2,78% | 500,00 |
| 24.02.2026 | 27,39 | 27,50 | 26,75 | 26,93 | -2,64% | 3.264,00 |
| 23.02.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -0,11% | - |
| 20.02.2026 | 27,69 | 27,69 | 27,69 | 27,69 | 0,98% | - |
| 19.02.2026 | 27,54 | 27,54 | 27,42 | 27,42 | -1,08% | 50,00 |
| 18.02.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 1,69% | - |
| 17.02.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,33% | - |
| 16.02.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -1,27% | - |
| 13.02.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -0,97% | - |
| 12.02.2026 | 27,61 | 27,79 | 27,61 | 27,79 | 6,15% | 140,00 |
| 11.02.2026 | 26,18 | 26,18 | 26,18 | 26,18 | 2,67% | - |
| 10.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 4,98% | 735,00 |
| 09.02.2026 | 24,29 | 24,29 | 24,29 | 24,29 | 1,63% | - |
| 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% | - |