26,405€
4,43%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,26 | 25,81 | 25,26 | 25,72 | 1,72% | - |
| 14.10.2025 | 25,24 | 25,46 | 24,99 | 25,29 | 1,53% | - |
| 13.10.2025 | 24,85 | 25,04 | 24,79 | 24,91 | -1,33% | - |
| 10.10.2025 | 26,42 | 26,42 | 25,24 | 25,24 | -4,72% | 100,00 |
| 09.10.2025 | 26,93 | 26,93 | 26,20 | 26,49 | -1,49% | 5,00 |
| 08.10.2025 | 27,17 | 27,18 | 26,88 | 26,89 | -1,07% | - |
| 07.10.2025 | 27,63 | 27,63 | 27,18 | 27,18 | -1,72% | 40,00 |
| 06.10.2025 | 27,90 | 27,90 | 27,42 | 27,66 | 0,20% | - |
| 03.10.2025 | 28,31 | 28,31 | 27,48 | 27,60 | -2,51% | 3.500,00 |
| 02.10.2025 | 28,23 | 28,52 | 27,48 | 28,31 | 0,19% | 7.101,00 |
| 01.10.2025 | 28,42 | 28,42 | 27,50 | 28,26 | -0,63% | 3.000,00 |
| 30.09.2025 | 28,36 | 28,74 | 28,08 | 28,44 | 0,14% | 106,00 |
| 29.09.2025 | 28,29 | 28,59 | 28,24 | 28,40 | -1,88% | 3,00 |
| 26.09.2025 | 29,30 | 29,54 | 28,91 | 28,94 | -1,40% | - |
| 25.09.2025 | 29,92 | 29,92 | 29,25 | 29,35 | -2,10% | - |
| 24.09.2025 | 29,72 | 30,46 | 29,72 | 29,98 | 0,72% | 35,00 |
| 23.09.2025 | 29,74 | 29,77 | 29,74 | 29,77 | 0,10% | - |
| 22.09.2025 | 29,76 | 29,96 | 29,70 | 29,74 | -0,13% | 420,00 |
| 19.09.2025 | 29,83 | 29,91 | 29,65 | 29,78 | -0,10% | - |
| 18.09.2025 | 29,23 | 29,88 | 29,23 | 29,81 | 1,91% | - |
| 17.09.2025 | 29,71 | 29,71 | 29,12 | 29,25 | -1,98% | 18,00 |
| 16.09.2025 | 30,02 | 30,08 | 29,72 | 29,84 | -0,96% | 350,00 |
| 15.09.2025 | 30,20 | 30,32 | 29,99 | 30,13 | 0,07% | 25,00 |
| 12.09.2025 | 29,96 | 30,45 | 29,96 | 30,11 | 0,38% | - |
| 11.09.2025 | 29,61 | 30,05 | 29,61 | 29,99 | 1,03% | 16,00 |
| 10.09.2025 | 30,66 | 30,66 | 29,21 | 29,69 | -3,10% | 50,00 |
| 09.09.2025 | 31,34 | 31,34 | 30,60 | 30,64 | -1,95% | - |
| 08.09.2025 | 30,13 | 31,32 | 30,13 | 31,25 | 4,13% | - |
| 05.09.2025 | 29,13 | 30,23 | 29,13 | 30,01 | 3,06% | 103,00 |
| 04.09.2025 | 28,36 | 29,21 | 28,36 | 29,12 | 2,21% | 150,00 |
| 03.09.2025 | 27,13 | 28,62 | 27,13 | 28,49 | 5,05% | 30,00 |
| 02.09.2025 | 27,51 | 27,51 | 26,88 | 27,12 | -1,22% | - |
| 01.09.2025 | 26,36 | 27,53 | 26,36 | 27,45 | 4,15% | 830,00 |
| 29.08.2025 | 26,52 | 26,68 | 26,30 | 26,36 | -0,87% | 300,00 |
| 28.08.2025 | 26,98 | 26,98 | 26,59 | 26,59 | -1,46% | 10,00 |
| 27.08.2025 | 27,12 | 27,12 | 26,88 | 26,98 | -0,50% | - |
| 26.08.2025 | 27,87 | 27,87 | 26,91 | 27,12 | -2,67% | 23,00 |
| 25.08.2025 | 27,29 | 28,09 | 27,29 | 27,86 | 2,26% | 18,00 |
| 22.08.2025 | 26,90 | 27,40 | 26,90 | 27,25 | 1,32% | - |
| 21.08.2025 | 27,52 | 27,52 | 26,89 | 26,89 | -2,29% | - |
| 20.08.2025 | 27,52 | 27,60 | 27,36 | 27,52 | -0,02% | 175,00 |
| 19.08.2025 | 27,02 | 27,71 | 27,02 | 27,53 | 1,87% | 202,00 |
| 18.08.2025 | 26,80 | 27,21 | 26,80 | 27,02 | 0,86% | 60,00 |
| 15.08.2025 | 26,19 | 27,04 | 26,19 | 26,79 | 2,29% | 500,00 |
| 14.08.2025 | 26,18 | 26,68 | 26,18 | 26,19 | 0,02% | 304,00 |
| 13.08.2025 | 25,77 | 26,49 | 25,77 | 26,19 | 1,59% | 203,00 |
| 12.08.2025 | 25,56 | 26,16 | 25,56 | 25,78 | 0,86% | 225,00 |
| 11.08.2025 | 25,56 | 25,60 | 25,21 | 25,56 | -0,04% | - |
| 08.08.2025 | 25,06 | 25,64 | 25,06 | 25,57 | 1,91% | - |
| 07.08.2025 | 24,63 | 25,29 | 24,63 | 25,09 | 1,85% | - |
| 06.08.2025 | 25,36 | 25,36 | 24,57 | 24,63 | -2,90% | 100,00 |
| 05.08.2025 | 25,41 | 25,42 | 25,26 | 25,37 | -0,18% | - |
| 04.08.2025 | 24,60 | 25,41 | 24,60 | 25,41 | 3,55% | 80,00 |
| 01.08.2025 | 24,83 | 24,88 | 24,41 | 24,54 | -1,27% | - |
| 31.07.2025 | 24,61 | 24,97 | 24,61 | 24,86 | 1,00% | - |
| 30.07.2025 | 24,79 | 24,79 | 24,54 | 24,61 | -0,77% | 64,00 |
| 29.07.2025 | 24,51 | 24,93 | 24,51 | 24,80 | 1,20% | 2,00 |
| 28.07.2025 | 24,10 | 24,55 | 24,10 | 24,51 | 1,66% | 100,00 |
| 25.07.2025 | 24,16 | 24,19 | 24,04 | 24,11 | -0,27% | 1.530,00 |
| 24.07.2025 | 24,16 | 24,37 | 24,16 | 24,17 | 0,44% | - |
| 23.07.2025 | 23,83 | 24,27 | 23,75 | 24,07 | 7,99% | 56,00 |
| 22.07.2025 | 23,01 | 23,01 | 22,12 | 22,29 | -3,15% | 1.600,00 |
| 21.07.2025 | 22,98 | 23,24 | 22,89 | 23,01 | 0,17% | - |
| 18.07.2025 | 22,91 | 23,00 | 22,75 | 22,97 | 0,26% | 20,00 |
| 17.07.2025 | 22,80 | 22,92 | 22,78 | 22,91 | 0,48% | - |
| 16.07.2025 | 22,84 | 22,84 | 22,64 | 22,80 | -0,33% | 390,00 |
| 15.07.2025 | 22,99 | 23,00 | 22,80 | 22,88 | -0,48% | 131,00 |
| 14.07.2025 | 23,39 | 23,39 | 22,97 | 22,99 | -1,50% | - |
| 11.07.2025 | 23,23 | 23,39 | 23,04 | 23,34 | 0,45% | 29,00 |
| 10.07.2025 | 23,48 | 23,48 | 23,06 | 23,23 | -1,04% | - |
| 09.07.2025 | 23,29 | 23,58 | 23,29 | 23,48 | 0,82% | - |
| 08.07.2025 | 23,23 | 23,43 | 23,22 | 23,29 | -0,21% | 420,00 |
| 07.07.2025 | 24,14 | 24,14 | 23,34 | 23,34 | -3,31% | - |
| 04.07.2025 | 24,08 | 24,30 | 24,08 | 24,14 | 0,25% | - |
| 03.07.2025 | 24,05 | 24,29 | 23,85 | 24,08 | 0,12% | 200,00 |
| 02.07.2025 | 23,94 | 24,20 | 23,94 | 24,05 | 0,40% | - |
| 01.07.2025 | 24,40 | 24,40 | 23,94 | 23,95 | -1,80% | - |
| 30.06.2025 | 24,25 | 24,63 | 24,25 | 24,39 | 0,58% | - |
| 27.06.2025 | 23,78 | 25,52 | 23,78 | 24,25 | 1,98% | - |
| 26.06.2025 | 23,42 | 23,81 | 23,42 | 23,78 | 1,54% | - |
| 25.06.2025 | 23,71 | 23,74 | 23,41 | 23,42 | -1,24% | - |
| 24.06.2025 | 23,56 | 23,79 | 23,51 | 23,72 | 1,07% | 29,00 |
| 23.06.2025 | 23,55 | 23,55 | 23,21 | 23,47 | -0,34% | - |
| 20.06.2025 | 23,84 | 23,84 | 23,48 | 23,55 | -1,22% | 600,00 |
| 19.06.2025 | 24,21 | 24,21 | 23,71 | 23,84 | -1,59% | - |
| 18.06.2025 | 24,02 | 24,23 | 24,02 | 24,22 | 0,83% | 2,00 |
| 17.06.2025 | 24,26 | 24,26 | 23,90 | 24,02 | -0,83% | - |
| 16.06.2025 | 24,36 | 24,36 | 24,18 | 24,22 | -0,53% | 60,00 |
| 13.06.2025 | 24,63 | 24,63 | 24,33 | 24,35 | -1,12% | 203,00 |
| 12.06.2025 | 24,43 | 24,92 | 24,43 | 24,63 | 0,82% | 10,00 |
| 11.06.2025 | 24,26 | 24,62 | 24,26 | 24,43 | 0,68% | - |
| 10.06.2025 | 24,28 | 24,47 | 24,15 | 24,26 | 0,83% | - |
| 09.06.2025 | 24,10 | 24,28 | 24,06 | 24,06 | -0,12% | 30,00 |
| 06.06.2025 | 24,33 | 24,33 | 24,02 | 24,09 | -0,99% | - |
| 05.06.2025 | 24,92 | 24,92 | 24,30 | 24,33 | -2,35% | - |
| 04.06.2025 | 25,05 | 25,05 | 24,66 | 24,92 | -0,54% | 100,00 |
| 03.06.2025 | 25,08 | 25,17 | 24,99 | 25,05 | -0,10% | - |
| 02.06.2025 | 25,21 | 25,21 | 24,82 | 25,08 | -0,59% | 300,00 |
| 30.05.2025 | 24,43 | 25,61 | 24,43 | 25,23 | 3,25% | 130,00 |
| 29.05.2025 | 23,86 | 24,77 | 23,86 | 24,43 | 2,39% | 480,00 |