24,150€
0,25%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 24,11 | 25,08 | 24,00 | 24,27 | 0,75% | - |
| 06.02.2026 | 24,52 | 24,53 | 23,96 | 24,09 | -1,85% | - |
| 05.02.2026 | 23,91 | 25,04 | 23,91 | 24,55 | 2,57% | - |
| 04.02.2026 | 23,85 | 24,32 | 23,75 | 23,93 | 0,67% | - |
| 03.02.2026 | 24,03 | 24,20 | 23,69 | 23,77 | -0,88% | 10,00 |
| 02.02.2026 | 23,56 | 24,20 | 23,56 | 23,98 | 1,89% | - |
| 30.01.2026 | 23,57 | 24,04 | 23,44 | 23,54 | -0,08% | - |
| 29.01.2026 | 23,33 | 23,62 | 23,04 | 23,56 | -0,88% | 2,00 |
| 28.01.2026 | 24,07 | 24,07 | 23,58 | 23,77 | -1,61% | 50,00 |
| 27.01.2026 | 24,45 | 26,57 | 24,04 | 24,16 | -1,59% | - |
| 26.01.2026 | 24,64 | 24,80 | 24,44 | 24,55 | -0,57% | - |
| 23.01.2026 | 24,36 | 24,96 | 24,28 | 24,69 | 1,69% | - |
| 22.01.2026 | 24,24 | 24,32 | 24,12 | 24,28 | 0,66% | - |
| 21.01.2026 | 23,87 | 24,13 | 23,86 | 24,12 | 0,90% | - |
| 20.01.2026 | 24,14 | 24,37 | 23,88 | 23,90 | -0,95% | - |
| 19.01.2026 | 24,37 | 24,37 | 24,08 | 24,13 | -1,33% | - |
| 16.01.2026 | 24,97 | 24,97 | 24,37 | 24,46 | -2,14% | 500,00 |
| 15.01.2026 | 25,24 | 25,24 | 24,93 | 24,99 | -0,81% | - |
| 14.01.2026 | 25,58 | 25,58 | 25,17 | 25,20 | -1,66% | 80,00 |
| 13.01.2026 | 26,57 | 26,57 | 25,44 | 25,62 | -2,70% | 701,00 |
| 12.01.2026 | 26,65 | 26,65 | 26,28 | 26,33 | 0,25% | - |
| 09.01.2026 | 25,99 | 26,30 | 25,82 | 26,27 | 1,47% | - |
| 08.01.2026 | 25,53 | 26,06 | 25,53 | 25,89 | 0,60% | 500,00 |
| 07.01.2026 | 25,52 | 25,94 | 25,52 | 25,73 | 0,18% | - |
| 06.01.2026 | 26,15 | 26,27 | 25,54 | 25,69 | -1,04% | - |
| 05.01.2026 | 25,55 | 26,14 | 25,55 | 25,96 | 2,04% | - |
| 02.01.2026 | 25,48 | 25,48 | 25,34 | 25,44 | -0,02% | - |
| 30.12.2025 | 25,52 | 25,52 | 25,04 | 25,44 | -0,29% | - |
| 29.12.2025 | 25,51 | 26,88 | 25,38 | 25,52 | 4,04% | 1.250,00 |
| 23.12.2025 | 24,14 | 24,81 | 24,14 | 24,53 | 0,78% | - |
| 22.12.2025 | 24,65 | 25,06 | 24,33 | 24,34 | -1,32% | 400,00 |
| 19.12.2025 | 25,20 | 25,46 | 24,40 | 24,66 | -2,18% | - |
| 18.12.2025 | 24,55 | 25,40 | 24,55 | 25,21 | 2,50% | - |
| 17.12.2025 | 25,31 | 25,45 | 24,60 | 24,60 | -2,67% | - |
| 16.12.2025 | 25,15 | 25,50 | 25,15 | 25,27 | 0,10% | - |
| 15.12.2025 | 24,50 | 25,78 | 24,50 | 25,25 | 2,29% | 100,00 |
| 12.12.2025 | 25,10 | 25,31 | 24,45 | 24,68 | -2,04% | - |
| 11.12.2025 | 25,75 | 25,75 | 25,16 | 25,20 | -2,29% | - |
| 10.12.2025 | 25,54 | 25,95 | 25,54 | 25,79 | -0,88% | - |
| 09.12.2025 | 25,62 | 26,12 | 25,62 | 26,02 | 1,50% | - |
| 08.12.2025 | 25,72 | 26,10 | 25,62 | 25,63 | -0,72% | - |
| 05.12.2025 | 25,92 | 26,05 | 25,70 | 25,82 | -0,27% | - |
| 04.12.2025 | 25,70 | 26,10 | 25,70 | 25,89 | 0,31% | 2,00 |
| 03.12.2025 | 26,11 | 26,11 | 25,68 | 25,81 | -1,58% | - |
| 02.12.2025 | 26,33 | 26,33 | 26,07 | 26,22 | -0,59% | - |
| 01.12.2025 | 27,10 | 27,20 | 26,33 | 26,38 | -2,59% | - |
| 28.11.2025 | 26,98 | 27,26 | 26,53 | 27,08 | 0,28% | 20,00 |
| 27.11.2025 | 28,02 | 28,02 | 26,97 | 27,00 | -3,43% | 13,00 |
| 26.11.2025 | 27,56 | 28,09 | 27,56 | 27,96 | 1,43% | - |
| 25.11.2025 | 26,24 | 28,08 | 26,24 | 27,57 | 6,66% | 782,00 |
| 24.11.2025 | 25,93 | 25,93 | 25,85 | 25,85 | -0,27% | - |
| 21.11.2025 | 25,72 | 26,70 | 25,65 | 25,92 | 1,21% | - |
| 20.11.2025 | 26,06 | 26,33 | 25,60 | 25,61 | -1,73% | - |
| 19.11.2025 | 25,31 | 26,50 | 25,31 | 26,06 | 2,60% | - |
| 18.11.2025 | 25,86 | 25,86 | 25,22 | 25,40 | -2,16% | - |
| 17.11.2025 | 26,09 | 26,33 | 25,92 | 25,96 | 1,47% | 150,00 |
| 14.11.2025 | 24,83 | 25,69 | 24,83 | 25,58 | 2,83% | - |
| 13.11.2025 | 24,84 | 25,08 | 24,83 | 24,88 | 0,00% | - |
| 12.11.2025 | 24,66 | 25,03 | 24,65 | 24,88 | 1,22% | - |
| 11.11.2025 | 24,77 | 24,77 | 24,54 | 24,58 | -0,61% | 300,00 |
| 10.11.2025 | 24,70 | 25,11 | 24,63 | 24,73 | 0,90% | 2,00 |
| 07.11.2025 | 24,51 | 24,89 | 24,50 | 24,51 | -0,31% | - |
| 06.11.2025 | 24,86 | 24,87 | 24,50 | 24,58 | -0,87% | - |
| 05.11.2025 | 25,95 | 25,95 | 24,38 | 24,80 | -3,84% | 185,00 |
| 04.11.2025 | 25,81 | 25,90 | 24,92 | 25,79 | 0,14% | - |
| 03.11.2025 | 25,74 | 25,76 | 25,64 | 25,75 | 0,08% | 50,00 |
| 31.10.2025 | 25,60 | 26,42 | 25,48 | 25,73 | 0,37% | - |
| 30.10.2025 | 25,76 | 25,76 | 24,85 | 25,64 | -0,45% | - |
| 29.10.2025 | 26,04 | 26,13 | 25,55 | 25,75 | -2,37% | 6,00 |
| 28.10.2025 | 26,45 | 26,45 | 25,87 | 26,38 | 0,23% | - |
| 27.10.2025 | 25,56 | 26,90 | 25,56 | 26,32 | 3,48% | 450,00 |
| 24.10.2025 | 25,73 | 25,73 | 25,34 | 25,43 | -0,78% | 3,00 |
| 23.10.2025 | 25,95 | 25,95 | 25,58 | 25,63 | -1,63% | - |
| 22.10.2025 | 26,27 | 26,27 | 25,84 | 26,06 | -0,74% | - |
| 21.10.2025 | 26,81 | 26,81 | 26,16 | 26,25 | -2,07% | - |
| 20.10.2025 | 25,82 | 26,83 | 25,82 | 26,81 | 3,86% | - |
| 17.10.2025 | 25,49 | 25,88 | 25,46 | 25,81 | 0,45% | - |
| 16.10.2025 | 26,41 | 26,41 | 25,61 | 25,70 | -0,10% | - |
| 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 |