25,000€
3,43%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |