24,100€
-0,95%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 23,93 | 24,17 | 23,84 | 23,86 | -0,29% | 50,00 |
| 27.05.2025 | 23,98 | 24,05 | 23,82 | 23,93 | -0,23% | 60,00 |
| 26.05.2025 | 23,84 | 24,03 | 23,73 | 23,99 | 1,20% | 40,00 |
| 23.05.2025 | 24,69 | 24,69 | 23,70 | 23,70 | -3,56% | 250,00 |
| 22.05.2025 | 24,17 | 24,76 | 24,17 | 24,58 | 0,99% | 309,00 |
| 21.05.2025 | 23,68 | 24,44 | 23,68 | 24,34 | 2,74% | 251,00 |
| 20.05.2025 | 23,34 | 23,75 | 23,34 | 23,69 | 1,52% | - |
| 19.05.2025 | 22,99 | 23,44 | 22,99 | 23,33 | 0,56% | - |
| 16.05.2025 | 22,74 | 23,20 | 22,55 | 23,20 | 2,05% | - |
| 15.05.2025 | 23,68 | 23,68 | 22,40 | 22,74 | -4,37% | 30,00 |
| 14.05.2025 | 24,14 | 24,14 | 23,59 | 23,78 | -1,90% | 1.000,00 |
| 13.05.2025 | 23,77 | 24,36 | 23,77 | 24,24 | 1,53% | 9,00 |
| 12.05.2025 | 24,50 | 24,50 | 23,58 | 23,87 | -2,95% | 1.279,00 |
| 09.05.2025 | 24,62 | 24,98 | 24,56 | 24,60 | -0,49% | 3,00 |
| 08.05.2025 | 25,00 | 25,00 | 24,65 | 24,72 | -1,55% | - |
| 07.05.2025 | 26,44 | 26,44 | 24,86 | 25,11 | -5,32% | 130,00 |
| 06.05.2025 | 26,37 | 26,89 | 26,31 | 26,52 | 0,15% | - |
| 05.05.2025 | 26,24 | 26,48 | 26,14 | 26,48 | 0,90% | 118,00 |
| 02.05.2025 | 25,61 | 26,24 | 25,61 | 26,24 | 2,94% | 316,00 |
| 30.04.2025 | 25,37 | 25,56 | 25,33 | 25,49 | 0,53% | - |
| 29.04.2025 | 25,40 | 25,40 | 25,20 | 25,36 | -0,12% | - |
| 28.04.2025 | 25,69 | 25,69 | 24,90 | 25,39 | 1,70% | 100,00 |
| 25.04.2025 | 25,50 | 25,50 | 24,91 | 24,96 | -2,12% | 162,00 |
| 24.04.2025 | 25,23 | 25,71 | 24,92 | 25,50 | 1,07% | 54,00 |
| 23.04.2025 | 25,31 | 25,50 | 24,98 | 25,23 | -0,30% | 208,00 |
| 22.04.2025 | 24,15 | 25,38 | 24,15 | 25,31 | 4,80% | 33,00 |
| 17.04.2025 | 24,26 | 24,26 | 23,81 | 24,15 | -0,43% | - |
| 16.04.2025 | 23,74 | 24,69 | 23,69 | 24,25 | 2,15% | 373,00 |
| 15.04.2025 | 22,90 | 24,33 | 22,90 | 23,74 | 3,67% | 14.404,00 |
| 14.04.2025 | 22,03 | 23,04 | 21,90 | 22,90 | 4,57% | - |
| 11.04.2025 | 22,29 | 22,29 | 21,46 | 21,90 | -1,08% | 235,00 |
| 10.04.2025 | 22,82 | 23,19 | 21,77 | 22,14 | -5,73% | - |
| 09.04.2025 | 22,98 | 23,53 | 21,55 | 23,49 | 2,18% | 30,00 |
| 08.04.2025 | 23,11 | 23,64 | 22,79 | 22,99 | -0,88% | 3,00 |
| 07.04.2025 | 23,09 | 23,61 | 22,47 | 23,19 | -0,90% | 23,00 |
| 04.04.2025 | 24,11 | 24,69 | 23,22 | 23,40 | -3,05% | - |
| 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 |