28,910€
1,19%
Echtzeit-Aktienkurs EISAI CO. LTD
Bid:
Ask:
Aktienkurse zur EISAI CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 37,76 | 38,57 | 37,75 | 37,95 | 0,50% | - |
| 27.08.2024 | 37,31 | 37,84 | 37,10 | 37,76 | 1,19% | - |
| 26.08.2024 | 38,23 | 38,23 | 37,22 | 37,31 | -3,34% | - |
| 22.08.2024 | 36,56 | 38,84 | 36,56 | 38,60 | 5,29% | 199,00 |
| 21.08.2024 | 36,56 | 36,90 | 36,55 | 36,66 | 0,27% | - |
| 20.08.2024 | 36,56 | 36,58 | 36,09 | 36,56 | 0,00% | - |
| 19.08.2024 | 36,58 | 36,90 | 36,37 | 36,56 | -0,05% | 182,00 |
| 16.08.2024 | 35,65 | 37,36 | 35,65 | 36,58 | 2,62% | 29,00 |
| 15.08.2024 | 35,87 | 36,69 | 35,64 | 35,65 | 0,85% | - |
| 14.08.2024 | 35,33 | 35,63 | 34,98 | 35,35 | 0,06% | 259,00 |
| 13.08.2024 | 34,59 | 35,36 | 34,59 | 35,33 | 2,12% | - |
| 12.08.2024 | 34,74 | 34,74 | 34,36 | 34,59 | -0,43% | - |
| 09.08.2024 | 34,44 | 35,06 | 34,26 | 34,74 | 0,89% | 50,00 |
| 08.08.2024 | 33,65 | 34,81 | 33,65 | 34,44 | 2,35% | - |
| 07.08.2024 | 34,37 | 34,97 | 33,64 | 33,65 | 2,50% | - |
| 06.08.2024 | 32,43 | 33,28 | 31,94 | 32,83 | -0,55% | 2,00 |
| 05.08.2024 | 33,02 | 34,18 | 31,89 | 33,01 | -2,71% | 120,00 |
| 02.08.2024 | 35,16 | 35,16 | 33,22 | 33,93 | -3,50% | - |
| 01.08.2024 | 35,45 | 35,45 | 34,52 | 35,16 | -0,16% | 2,00 |
| 31.07.2024 | 35,17 | 35,23 | 34,62 | 35,21 | 0,11% | - |
| 30.07.2024 | 34,44 | 35,32 | 34,44 | 35,17 | 2,22% | 62,00 |
| 29.07.2024 | 34,67 | 35,08 | 34,36 | 34,41 | -0,75% | 10,00 |
| 26.07.2024 | 39,42 | 40,09 | 34,25 | 34,67 | -12,05% | 12,00 |
| 25.07.2024 | 39,29 | 39,94 | 39,19 | 39,42 | 0,32% | - |
| 24.07.2024 | 38,83 | 39,37 | 38,34 | 39,29 | 1,18% | - |
| 23.07.2024 | 38,72 | 39,02 | 38,57 | 38,83 | 0,28% | 3,00 |
| 22.07.2024 | 38,07 | 39,13 | 38,07 | 38,72 | 1,72% | - |
| 19.07.2024 | 38,92 | 38,92 | 38,07 | 38,07 | -2,20% | - |
| 18.07.2024 | 38,35 | 39,39 | 38,35 | 38,92 | 1,50% | - |
| 17.07.2024 | 38,09 | 38,65 | 37,98 | 38,35 | 0,68% | - |
| 16.07.2024 | 39,85 | 39,85 | 37,30 | 38,09 | -4,42% | - |
| 15.07.2024 | 40,33 | 40,54 | 39,80 | 39,85 | -1,19% | - |
| 12.07.2024 | 40,05 | 40,99 | 39,89 | 40,33 | 0,69% | 27,00 |
| 11.07.2024 | 38,38 | 40,26 | 38,38 | 40,05 | 4,36% | - |
| 10.07.2024 | 37,82 | 38,42 | 37,81 | 38,38 | 1,47% | - |
| 09.07.2024 | 37,54 | 38,11 | 37,54 | 37,82 | 0,75% | 20,00 |
| 08.07.2024 | 37,22 | 37,89 | 37,22 | 37,54 | 0,86% | 100,00 |
| 05.07.2024 | 36,50 | 37,63 | 36,50 | 37,22 | 1,99% | - |