20,555€
0,59%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 20,59 | 20,64 | 20,58 | 20,63 | 0,95% | - |
| 12.06.2026 | 20,29 | 20,57 | 20,28 | 20,44 | 1,38% | - |
| 11.06.2026 | 20,01 | 20,28 | 20,01 | 20,16 | 0,14% | - |
| 10.06.2026 | 20,02 | 20,22 | 19,99 | 20,13 | 0,61% | - |
| 09.06.2026 | 20,86 | 20,86 | 19,84 | 20,01 | -4,64% | - |
| 08.06.2026 | 20,68 | 21,01 | 20,58 | 20,98 | 2,99% | - |
| 05.06.2026 | 20,61 | 20,67 | 20,26 | 20,37 | -1,36% | - |
| 04.06.2026 | 20,27 | 20,69 | 20,27 | 20,65 | 1,50% | - |
| 03.06.2026 | 20,58 | 20,58 | 20,29 | 20,35 | -1,45% | - |
| 02.06.2026 | 20,61 | 21,01 | 20,47 | 20,65 | 0,17% | 10,00 |
| 01.06.2026 | 21,27 | 21,27 | 20,49 | 20,61 | -3,94% | - |
| 29.05.2026 | 21,45 | 21,63 | 21,30 | 21,46 | 1,75% | - |
| 28.05.2026 | 21,86 | 21,86 | 21,08 | 21,09 | -3,01% | - |
| 27.05.2026 | 21,89 | 21,93 | 21,74 | 21,74 | 0,93% | - |
| 26.05.2026 | 21,58 | 21,72 | 21,54 | 21,54 | -3,86% | - |
| 25.05.2026 | 22,41 | 22,77 | 22,26 | 22,41 | -1,13% | - |
| 22.05.2026 | 22,61 | 22,68 | 22,14 | 22,66 | -1,09% | - |
| 21.05.2026 | 23,39 | 23,39 | 22,69 | 22,91 | -1,86% | 35,00 |
| 20.05.2026 | 23,28 | 23,36 | 22,94 | 23,35 | -3,81% | - |
| 19.05.2026 | 24,08 | 24,39 | 24,07 | 24,27 | 0,23% | - |
| 18.05.2026 | 25,30 | 25,30 | 24,03 | 24,22 | -4,23% | - |
| 15.05.2026 | 25,54 | 26,30 | 25,06 | 25,29 | -1,98% | 502,00 |
| 14.05.2026 | 25,49 | 25,82 | 25,44 | 25,80 | 2,04% | - |
| 13.05.2026 | 25,03 | 25,53 | 25,03 | 25,28 | 0,50% | - |
| 12.05.2026 | 25,11 | 25,25 | 24,89 | 25,16 | -0,10% | - |
| 11.05.2026 | 25,55 | 25,55 | 25,08 | 25,18 | -0,57% | - |
| 08.05.2026 | 25,50 | 25,56 | 24,17 | 25,33 | -0,78% | - |
| 07.05.2026 | 25,67 | 25,74 | 25,27 | 25,53 | -0,18% | - |
| 06.05.2026 | 25,41 | 25,60 | 25,41 | 25,57 | 0,37% | - |
| 05.05.2026 | 25,53 | 25,54 | 25,48 | 25,48 | -0,14% | - |
| 04.05.2026 | 25,46 | 25,53 | 25,46 | 25,51 | -0,10% | - |
| 30.04.2026 | 24,96 | 25,55 | 24,87 | 25,54 | 4,95% | - |
| 29.04.2026 | 24,47 | 24,48 | 24,27 | 24,33 | -1,42% | - |
| 28.04.2026 | 24,55 | 24,78 | 24,27 | 24,68 | 0,90% | - |
| 27.04.2026 | 24,47 | 24,55 | 24,20 | 24,46 | -2,90% | - |
| 24.04.2026 | 25,38 | 25,39 | 25,15 | 25,19 | -0,77% | - |
| 23.04.2026 | 25,46 | 25,49 | 25,06 | 25,39 | -2,20% | - |
| 22.04.2026 | 25,66 | 26,01 | 25,66 | 25,96 | 0,52% | 200,00 |
| 21.04.2026 | 26,11 | 26,11 | 25,64 | 25,82 | -1,54% | - |
| 20.04.2026 | 26,40 | 26,40 | 25,81 | 26,23 | -0,94% | - |
| 17.04.2026 | 26,15 | 26,51 | 26,04 | 26,48 | -0,79% | - |
| 16.04.2026 | 26,88 | 26,94 | 26,61 | 26,69 | -0,48% | - |
| 15.04.2026 | 25,79 | 26,85 | 25,67 | 26,82 | 2,04% | - |
| 14.04.2026 | 26,06 | 26,29 | 25,76 | 26,28 | -0,76% | - |
| 13.04.2026 | 26,89 | 26,89 | 26,41 | 26,48 | -1,98% | - |
| 10.04.2026 | 27,97 | 27,97 | 26,98 | 27,02 | -2,53% | - |
| 09.04.2026 | 27,95 | 27,97 | 27,60 | 27,72 | -1,41% | - |
| 08.04.2026 | 27,91 | 28,14 | 27,83 | 28,11 | 1,46% | - |
| 07.04.2026 | 27,71 | 27,91 | 27,45 | 27,71 | 1,50% | - |
| 02.04.2026 | 27,66 | 27,66 | 26,81 | 27,30 | -0,78% | - |
| 01.04.2026 | 27,18 | 28,45 | 27,18 | 27,51 | 2,92% | 200,00 |
| 31.03.2026 | 26,60 | 27,37 | 26,48 | 26,73 | 1,46% | 20,00 |
| 30.03.2026 | 26,39 | 26,56 | 26,16 | 26,35 | 1,23% | - |
| 27.03.2026 | 26,44 | 26,97 | 25,95 | 26,03 | -1,53% | - |
| 26.03.2026 | 26,40 | 27,19 | 26,32 | 26,43 | -1,38% | - |
| 25.03.2026 | 26,41 | 26,83 | 26,07 | 26,80 | 2,13% | - |
| 24.03.2026 | 25,82 | 26,46 | 25,82 | 26,24 | 1,71% | - |
| 23.03.2026 | 26,06 | 26,25 | 25,14 | 25,80 | -1,41% | 25,00 |
| 20.03.2026 | 26,06 | 26,29 | 26,06 | 26,17 | 0,44% | - |
| 19.03.2026 | 26,79 | 26,79 | 25,39 | 26,06 | -2,83% | - |
| 18.03.2026 | 26,89 | 27,13 | 26,77 | 26,82 | 0,37% | 1.000,00 |
| 17.03.2026 | 26,11 | 27,28 | 26,11 | 26,72 | 2,45% | - |
| 16.03.2026 | 26,43 | 26,43 | 25,82 | 26,08 | -1,38% | - |
| 13.03.2026 | 25,79 | 26,96 | 25,79 | 26,44 | 2,12% | 16,00 |
| 12.03.2026 | 26,54 | 26,54 | 25,58 | 25,89 | -2,49% | - |
| 11.03.2026 | 26,22 | 26,92 | 26,22 | 26,55 | 1,12% | 231,00 |
| 10.03.2026 | 26,22 | 27,11 | 26,15 | 26,26 | 0,46% | 150,00 |
| 09.03.2026 | 26,37 | 26,49 | 25,97 | 26,14 | 0,10% | - |
| 06.03.2026 | 26,63 | 26,83 | 25,98 | 26,11 | -1,79% | 100,00 |
| 05.03.2026 | 26,79 | 27,16 | 26,34 | 26,59 | -0,95% | - |
| 04.03.2026 | 26,14 | 27,00 | 25,90 | 26,84 | 2,19% | - |
| 03.03.2026 | 27,51 | 27,86 | 26,19 | 26,27 | -4,46% | - |
| 02.03.2026 | 28,00 | 28,00 | 27,34 | 27,49 | -2,74% | 56,00 |
| 27.02.2026 | 27,86 | 28,52 | 27,72 | 28,27 | 1,71% | - |
| 26.02.2026 | 27,97 | 28,48 | 27,78 | 27,79 | -0,55% | - |
| 25.02.2026 | 27,08 | 30,02 | 27,08 | 27,95 | 3,10% | - |
| 24.02.2026 | 27,85 | 27,99 | 26,84 | 27,11 | -3,14% | - |
| 23.02.2026 | 27,86 | 28,00 | 27,83 | 27,99 | 0,34% | - |
| 20.02.2026 | 27,62 | 28,26 | 27,62 | 27,89 | 0,38% | - |
| 19.02.2026 | 27,72 | 28,15 | 27,56 | 27,79 | -0,07% | - |
| 18.02.2026 | 28,01 | 28,17 | 27,63 | 27,81 | 1,27% | - |
| 17.02.2026 | 27,31 | 27,79 | 27,31 | 27,46 | 0,57% | - |
| 16.02.2026 | 27,37 | 27,83 | 27,16 | 27,30 | -1,89% | - |
| 13.02.2026 | 27,74 | 28,48 | 27,73 | 27,83 | 1,74% | - |
| 12.02.2026 | 27,15 | 27,50 | 26,90 | 27,35 | 4,29% | - |
| 11.02.2026 | 26,04 | 26,25 | 26,04 | 26,23 | 0,48% | - |
| 10.02.2026 | 24,15 | 26,52 | 24,15 | 26,10 | 7,43% | - |
| 09.02.2026 | 24,11 | 25,08 | 24,00 | 24,30 | 0,85% | - |
| 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% | - |