23,745€
-1,62%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,11 | 24,69 | 23,71 | 23,71 | -1,78% | - |
| 03.04.2025 | 24,25 | 24,34 | 23,84 | 24,14 | -0,58% | - |
| 02.04.2025 | 25,54 | 25,54 | 24,00 | 24,28 | -5,03% | 125,00 |
| 01.04.2025 | 25,77 | 25,77 | 25,28 | 25,56 | -0,62% | - |
| 31.03.2025 | 26,23 | 26,23 | 25,55 | 25,72 | -2,06% | - |
| 28.03.2025 | 26,90 | 27,37 | 26,20 | 26,26 | -1,94% | 123,00 |
| 27.03.2025 | 26,56 | 27,29 | 26,43 | 26,78 | 0,75% | - |
| 26.03.2025 | 26,87 | 27,35 | 26,53 | 26,58 | -1,15% | 333,00 |
| 25.03.2025 | 26,71 | 27,06 | 26,49 | 26,89 | 0,58% | - |
| 24.03.2025 | 26,78 | 26,81 | 26,54 | 26,74 | -0,24% | - |
| 21.03.2025 | 26,93 | 27,26 | 26,35 | 26,80 | -0,58% | - |
| 20.03.2025 | 26,81 | 27,02 | 26,81 | 26,96 | 0,45% | 11,00 |
| 19.03.2025 | 26,29 | 26,87 | 26,29 | 26,84 | 1,98% | 350,00 |
| 18.03.2025 | 26,52 | 26,52 | 26,26 | 26,32 | -0,90% | - |
| 17.03.2025 | 26,36 | 26,79 | 26,36 | 26,56 | 0,72% | 432,00 |
| 14.03.2025 | 26,28 | 26,68 | 26,28 | 26,37 | 0,34% | 200,00 |
| 13.03.2025 | 26,21 | 26,53 | 25,90 | 26,28 | 0,25% | - |
| 12.03.2025 | 26,33 | 26,50 | 26,21 | 26,21 | -0,40% | - |
| 11.03.2025 | 26,55 | 26,77 | 26,14 | 26,32 | -0,87% | 177,00 |
| 10.03.2025 | 26,59 | 26,92 | 26,37 | 26,55 | -0,19% | 35,00 |
| 07.03.2025 | 26,68 | 26,68 | 26,33 | 26,60 | -0,32% | - |
| 06.03.2025 | 26,89 | 27,14 | 26,29 | 26,68 | -0,76% | - |
| 05.03.2025 | 26,91 | 26,94 | 26,59 | 26,89 | -0,07% | - |
| 04.03.2025 | 27,33 | 27,33 | 26,84 | 26,91 | -1,54% | - |
| 03.03.2025 | 27,62 | 27,62 | 27,16 | 27,33 | -1,07% | 40,00 |
| 28.02.2025 | 28,50 | 28,50 | 26,80 | 27,62 | -3,09% | 15,00 |
| 27.02.2025 | 28,37 | 28,51 | 28,20 | 28,50 | 0,48% | - |
| 26.02.2025 | 28,26 | 28,39 | 28,12 | 28,37 | 2,46% | - |
| 25.02.2025 | 27,07 | 28,02 | 27,07 | 27,69 | 2,29% | - |
| 24.02.2025 | 27,49 | 27,49 | 27,05 | 27,07 | -1,53% | - |
| 21.02.2025 | 26,93 | 27,51 | 26,93 | 27,49 | 2,08% | 50,00 |
| 20.02.2025 | 27,10 | 27,16 | 26,91 | 26,93 | -0,65% | - |
| 19.02.2025 | 27,32 | 27,64 | 26,89 | 27,10 | -0,81% | - |
| 18.02.2025 | 27,29 | 28,08 | 27,29 | 27,32 | 0,13% | - |
| 17.02.2025 | 27,60 | 27,60 | 27,17 | 27,29 | -1,14% | 32,00 |
| 14.02.2025 | 27,65 | 27,65 | 27,21 | 27,60 | -0,18% | - |
| 13.02.2025 | 27,18 | 27,75 | 27,18 | 27,65 | 1,75% | - |
| 12.02.2025 | 28,30 | 28,30 | 26,93 | 27,18 | -3,96% | 3,00 |
| 11.02.2025 | 28,34 | 28,39 | 28,21 | 28,30 | -0,16% | - |
| 10.02.2025 | 28,40 | 28,98 | 28,28 | 28,34 | -2,16% | - |
| 07.02.2025 | 28,94 | 29,68 | 28,50 | 28,97 | 0,09% | - |
| 06.02.2025 | 27,66 | 28,97 | 27,66 | 28,94 | 4,65% | 100,00 |
| 05.02.2025 | 27,86 | 27,86 | 26,99 | 27,66 | -0,72% | 100,00 |
| 04.02.2025 | 27,83 | 28,19 | 27,61 | 27,86 | 0,11% | 40,00 |
| 03.02.2025 | 28,66 | 28,66 | 27,66 | 27,83 | -3,39% | - |
| 31.01.2025 | 28,92 | 28,96 | 28,37 | 28,80 | -0,29% | 139,00 |
| 30.01.2025 | 28,66 | 29,31 | 28,66 | 28,89 | 0,91% | 35,00 |
| 29.01.2025 | 29,24 | 29,24 | 28,50 | 28,63 | -2,00% | 150,00 |
| 28.01.2025 | 28,97 | 29,54 | 28,86 | 29,21 | 0,90% | 502,00 |
| 27.01.2025 | 27,78 | 28,99 | 27,78 | 28,95 | 4,31% | 150,00 |
| 24.01.2025 | 27,94 | 27,94 | 27,65 | 27,76 | -0,54% | 2,00 |
| 23.01.2025 | 27,16 | 28,12 | 27,16 | 27,91 | 2,88% | - |
| 22.01.2025 | 26,54 | 27,41 | 26,54 | 27,13 | 2,32% | 558,00 |
| 21.01.2025 | 26,13 | 26,72 | 26,13 | 26,51 | 1,55% | - |
| 20.01.2025 | 26,46 | 26,46 | 26,10 | 26,11 | -1,25% | - |
| 17.01.2025 | 26,45 | 26,59 | 26,37 | 26,44 | 0,06% | 4,00 |
| 16.01.2025 | 26,12 | 26,43 | 26,12 | 26,42 | 1,26% | - |
| 15.01.2025 | 26,25 | 26,25 | 25,89 | 26,09 | -0,50% | 20,00 |
| 14.01.2025 | 26,46 | 26,54 | 26,19 | 26,22 | -0,81% | 104,00 |
| 13.01.2025 | 26,41 | 26,47 | 26,23 | 26,44 | 0,19% | - |
| 10.01.2025 | 26,70 | 26,70 | 26,07 | 26,39 | -1,77% | - |
| 09.01.2025 | 26,72 | 26,96 | 26,55 | 26,86 | 0,66% | - |
| 08.01.2025 | 27,07 | 27,07 | 26,30 | 26,69 | -1,31% | - |
| 07.01.2025 | 26,89 | 27,04 | 26,85 | 27,04 | 0,67% | - |
| 06.01.2025 | 27,17 | 27,17 | 26,75 | 26,86 | -1,01% | - |
| 03.01.2025 | 26,79 | 27,34 | 26,63 | 27,14 | 1,38% | 28,00 |
| 02.01.2025 | 26,38 | 26,89 | 26,28 | 26,77 | 1,61% | 15,00 |
| 30.12.2024 | 26,28 | 26,78 | 25,87 | 26,34 | 0,15% | - |
| 27.12.2024 | 25,66 | 26,92 | 25,66 | 26,30 | 2,49% | 80,00 |
| 23.12.2024 | 25,58 | 26,15 | 25,58 | 25,66 | 0,45% | - |
| 20.12.2024 | 26,51 | 26,80 | 25,48 | 25,55 | -3,64% | 4,00 |
| 19.12.2024 | 27,07 | 27,13 | 26,46 | 26,51 | -2,05% | - |
| 18.12.2024 | 26,84 | 27,18 | 26,56 | 27,07 | 0,86% | 5,00 |
| 17.12.2024 | 26,85 | 26,94 | 26,73 | 26,84 | -0,04% | - |
| 16.12.2024 | 27,18 | 27,18 | 26,83 | 26,85 | -1,21% | - |
| 13.12.2024 | 27,71 | 27,96 | 27,12 | 27,18 | -1,93% | - |
| 12.12.2024 | 27,53 | 27,81 | 27,53 | 27,71 | 0,65% | 3,00 |
| 11.12.2024 | 27,62 | 28,21 | 27,45 | 27,53 | -0,33% | 62,00 |
| 10.12.2024 | 28,08 | 28,08 | 27,56 | 27,62 | -1,60% | 9,00 |
| 09.12.2024 | 28,14 | 28,38 | 27,82 | 28,07 | -0,23% | 27,00 |
| 06.12.2024 | 28,02 | 28,27 | 27,87 | 28,14 | 0,41% | 30,00 |
| 05.12.2024 | 28,75 | 28,75 | 27,96 | 28,02 | -2,54% | 357,00 |
| 04.12.2024 | 29,29 | 29,29 | 28,23 | 28,75 | -1,83% | - |
| 03.12.2024 | 29,20 | 30,25 | 29,20 | 29,29 | -0,75% | 2.000,00 |
| 02.12.2024 | 29,65 | 29,86 | 29,18 | 29,51 | -0,49% | - |
| 29.11.2024 | 29,20 | 29,70 | 28,99 | 29,65 | 1,54% | 28,00 |
| 28.11.2024 | 28,91 | 29,27 | 28,91 | 29,20 | 1,00% | - |
| 27.11.2024 | 28,36 | 29,52 | 28,36 | 28,91 | 1,96% | - |
| 26.11.2024 | 28,94 | 28,94 | 28,12 | 28,36 | -2,00% | 100,00 |
| 25.11.2024 | 28,91 | 29,29 | 28,31 | 28,94 | 0,09% | - |
| 22.11.2024 | 28,76 | 29,08 | 28,66 | 28,91 | 1,19% | 14,00 |
| 21.11.2024 | 28,32 | 28,63 | 28,05 | 28,57 | 0,90% | 68,00 |
| 20.11.2024 | 29,13 | 29,13 | 27,90 | 28,32 | -2,80% | 26,00 |
| 19.11.2024 | 29,60 | 29,72 | 28,72 | 29,13 | -1,59% | 77,00 |
| 18.11.2024 | 31,45 | 31,50 | 29,44 | 29,60 | -5,87% | 310,00 |
| 15.11.2024 | 34,64 | 34,64 | 30,87 | 31,45 | -9,21% | 1.083,00 |
| 14.11.2024 | 30,80 | 34,76 | 30,09 | 34,64 | 12,47% | 830,00 |
| 13.11.2024 | 30,82 | 31,13 | 30,71 | 30,80 | -0,06% | - |
| 12.11.2024 | 30,83 | 31,39 | 30,78 | 30,82 | -0,03% | 21,00 |
| 11.11.2024 | 31,19 | 31,36 | 30,39 | 30,83 | -1,15% | 2,00 |