27,200€
2,60%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 26,54 | 27,41 | 26,54 | 27,21 | 2,62% | 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 |
| 08.11.2024 | 30,55 | 32,18 | 30,20 | 31,19 | 2,10% | - |
| 07.11.2024 | 30,58 | 30,72 | 30,41 | 30,55 | -0,10% | 50,00 |
| 06.11.2024 | 30,54 | 30,99 | 30,41 | 30,58 | 0,03% | 105,00 |
| 05.11.2024 | 30,91 | 30,91 | 30,44 | 30,57 | -1,10% | - |
| 04.11.2024 | 30,84 | 30,97 | 30,76 | 30,91 | 0,23% | 60,00 |
| 01.11.2024 | 31,10 | 31,10 | 30,58 | 30,84 | -0,85% | - |
| 31.10.2024 | 31,41 | 31,41 | 30,85 | 31,10 | -0,80% | - |
| 30.10.2024 | 32,03 | 32,03 | 31,35 | 31,35 | -2,11% | - |
| 29.10.2024 | 31,30 | 32,08 | 31,30 | 32,03 | 2,32% | 33,00 |
| 28.10.2024 | 31,77 | 31,77 | 31,14 | 31,30 | -1,46% | - |
| 25.10.2024 | 31,09 | 31,82 | 31,09 | 31,77 | 2,17% | - |
| 24.10.2024 | 31,41 | 31,44 | 30,81 | 31,09 | 0,63% | - |
| 23.10.2024 | 31,66 | 31,66 | 30,81 | 30,90 | -2,40% | 16,00 |
| 22.10.2024 | 32,24 | 32,24 | 31,51 | 31,66 | -1,81% | - |
| 21.10.2024 | 32,89 | 32,89 | 32,18 | 32,24 | -1,98% | 46,00 |
| 18.10.2024 | 32,61 | 32,91 | 32,61 | 32,89 | 0,86% | - |
| 17.10.2024 | 32,81 | 32,90 | 32,57 | 32,61 | -0,61% | 100,00 |
| 16.10.2024 | 32,65 | 32,84 | 32,56 | 32,81 | -0,56% | - |
| 15.10.2024 | 33,50 | 33,52 | 32,63 | 33,00 | -1,48% | 4,00 |
| 14.10.2024 | 33,71 | 34,17 | 33,42 | 33,49 | -0,65% | 5,00 |
| 11.10.2024 | 33,82 | 33,82 | 33,41 | 33,71 | -1,35% | - |
| 10.10.2024 | 33,83 | 34,18 | 33,76 | 34,17 | 1,01% | - |
| 09.10.2024 | 34,05 | 34,05 | 33,57 | 33,83 | -0,63% | - |
| 08.10.2024 | 33,81 | 34,14 | 33,71 | 34,05 | 0,70% | - |
| 07.10.2024 | 34,21 | 34,26 | 33,45 | 33,81 | -0,15% | - |
| 04.10.2024 | 34,19 | 34,26 | 33,70 | 33,86 | -0,32% | 200,00 |
| 03.10.2024 | 33,83 | 34,30 | 33,83 | 33,97 | 0,41% | 11,00 |
| 02.10.2024 | 33,63 | 34,52 | 33,63 | 33,83 | 0,59% | - |
| 01.10.2024 | 33,67 | 33,88 | 33,36 | 33,63 | -0,12% | - |
| 30.09.2024 | 34,16 | 34,16 | 33,44 | 33,67 | -1,43% | 370,00 |
| 27.09.2024 | 34,90 | 34,90 | 32,78 | 34,16 | -2,12% | 25,00 |
| 26.09.2024 | 34,45 | 34,94 | 34,30 | 34,90 | 1,96% | - |
| 25.09.2024 | 34,92 | 34,92 | 34,20 | 34,23 | -1,98% | - |
| 24.09.2024 | 36,20 | 36,20 | 34,64 | 34,92 | -3,54% | 304,00 |
| 23.09.2024 | 36,01 | 36,39 | 35,96 | 36,20 | 0,74% | - |
| 20.09.2024 | 36,20 | 36,53 | 35,83 | 35,94 | -0,72% | - |
| 19.09.2024 | 35,78 | 36,67 | 35,65 | 36,20 | 1,16% | - |
| 18.09.2024 | 35,65 | 36,02 | 35,58 | 35,78 | -1,43% | - |
| 17.09.2024 | 37,38 | 37,38 | 36,15 | 36,30 | -2,88% | - |
| 16.09.2024 | 37,20 | 37,47 | 37,07 | 37,38 | 0,48% | - |
| 13.09.2024 | 37,50 | 37,50 | 36,95 | 37,20 | -0,81% | - |
| 12.09.2024 | 37,29 | 37,55 | 36,78 | 37,50 | 0,73% | - |
| 11.09.2024 | 36,99 | 37,65 | 36,81 | 37,23 | 1,69% | - |
| 10.09.2024 | 37,33 | 37,33 | 35,91 | 36,61 | -1,92% | - |
| 09.09.2024 | 36,18 | 37,51 | 36,07 | 37,33 | 3,52% | - |
| 06.09.2024 | 36,48 | 36,71 | 35,73 | 36,06 | -2,88% | 4,00 |
| 05.09.2024 | 37,59 | 37,59 | 36,77 | 37,13 | -1,24% | - |
| 04.09.2024 | 37,15 | 37,68 | 37,09 | 37,59 | 1,20% | 4,00 |
| 03.09.2024 | 37,15 | 37,70 | 37,00 | 37,15 | -0,01% | - |
| 02.09.2024 | 37,70 | 37,70 | 37,07 | 37,15 | -1,46% | - |
| 30.08.2024 | 37,97 | 38,38 | 37,65 | 37,70 | -0,71% | - |
| 29.08.2024 | 37,95 | 38,45 | 37,84 | 37,97 | 0,07% | - |