25,205€
3,47%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 25,11 | 25,13 | 25,10 | 25,13 | 3,16% | - |
| 17.12.2025 | 24,68 | 24,83 | 24,36 | 24,36 | -4,36% | 80,00 |
| 16.12.2025 | 25,50 | 25,50 | 25,47 | 25,47 | 0,73% | - |
| 15.12.2025 | 25,40 | 25,48 | 25,29 | 25,29 | 0,62% | - |
| 12.12.2025 | 25,13 | 25,14 | 25,13 | 25,13 | -0,97% | - |
| 11.12.2025 | 25,28 | 25,44 | 25,13 | 25,38 | -2,10% | 35,00 |
| 10.12.2025 | 25,94 | 25,95 | 25,89 | 25,92 | 2,61% | - |
| 09.12.2025 | 25,69 | 25,73 | 25,26 | 25,26 | -1,96% | - |
| 08.12.2025 | 25,85 | 25,87 | 25,57 | 25,77 | 0,76% | - |
| 05.12.2025 | 25,93 | 25,95 | 25,57 | 25,57 | -1,97% | - |
| 04.12.2025 | 25,93 | 26,09 | 25,91 | 26,09 | 2,45% | - |
| 03.12.2025 | 25,77 | 25,92 | 25,46 | 25,46 | -2,26% | - |
| 02.12.2025 | 26,14 | 26,31 | 26,05 | 26,05 | 0,00% | - |
| 01.12.2025 | 26,37 | 26,51 | 26,05 | 26,05 | -3,68% | - |
| 28.11.2025 | 27,02 | 27,20 | 27,02 | 27,05 | 0,22% | - |
| 27.11.2025 | 27,01 | 27,04 | 26,97 | 26,99 | -3,19% | - |
| 26.11.2025 | 27,81 | 28,00 | 27,75 | 27,88 | 9,79% | - |
| 24.11.2025 | 25,84 | 26,13 | 25,39 | 25,39 | -2,23% | - |
| 21.11.2025 | 25,63 | 26,01 | 25,62 | 25,97 | 2,34% | - |
| 20.11.2025 | 25,63 | 25,88 | 25,23 | 25,38 | -2,91% | - |
| 19.11.2025 | 26,16 | 26,21 | 25,94 | 26,14 | 2,97% | - |
| 18.11.2025 | 25,46 | 25,55 | 25,32 | 25,38 | -1,44% | - |
| 17.11.2025 | 26,17 | 26,24 | 25,75 | 25,75 | 2,30% | - |
| 14.11.2025 | 25,51 | 25,73 | 25,17 | 25,17 | 1,74% | - |
| 12.11.2025 | 24,85 | 24,95 | 24,72 | 24,74 | 0,65% | - |
| 11.11.2025 | 24,77 | 24,77 | 24,48 | 24,58 | -0,36% | - |
| 10.11.2025 | 24,72 | 24,86 | 24,61 | 24,67 | 0,30% | - |
| 07.11.2025 | 24,71 | 24,81 | 24,57 | 24,60 | 0,88% | - |
| 06.11.2025 | 24,46 | 24,70 | 24,33 | 24,38 | 0,08% | - |
| 05.11.2025 | 24,74 | 24,85 | 24,36 | 24,36 | -6,02% | - |
| 04.11.2025 | 25,52 | 26,01 | 25,42 | 25,92 | 1,61% | 2.328,00 |
| 03.11.2025 | 25,51 | 25,78 | 25,51 | 25,51 | -0,14% | - |
| 31.10.2025 | 25,60 | 25,90 | 25,49 | 25,55 | -0,06% | - |
| 30.10.2025 | 25,65 | 25,80 | 25,51 | 25,56 | 0,08% | - |
| 29.10.2025 | 25,66 | 25,74 | 25,54 | 25,54 | -1,08% | - |
| 28.10.2025 | 25,94 | 26,20 | 25,82 | 25,82 | -1,75% | 55,00 |
| 27.10.2025 | 26,04 | 27,19 | 25,89 | 26,28 | 4,91% | - |
| 24.10.2025 | 25,45 | 25,52 | 25,05 | 25,05 | -2,32% | - |
| 23.10.2025 | 25,66 | 25,67 | 25,58 | 25,65 | -0,87% | - |
| 22.10.2025 | 26,09 | 26,12 | 25,87 | 25,87 | -0,84% | - |
| 21.10.2025 | 26,21 | 26,36 | 26,09 | 26,09 | -3,07% | - |
| 20.10.2025 | 26,38 | 26,92 | 26,37 | 26,92 | 4,52% | - |
| 17.10.2025 | 25,77 | 26,11 | 25,52 | 25,75 | 1,62% | - |
| 16.10.2025 | 25,73 | 25,95 | 25,34 | 25,34 | -1,21% | 300,00 |
| 15.10.2025 | 25,69 | 26,64 | 25,59 | 25,65 | 2,68% | 50,00 |
| 14.10.2025 | 25,16 | 25,44 | 24,98 | 24,98 | -0,12% | - |
| 13.10.2025 | 26,13 | 26,13 | 24,96 | 25,01 | 1,26% | 600,00 |
| 10.10.2025 | 25,99 | 26,10 | 24,70 | 24,70 | -6,24% | 873,00 |
| 09.10.2025 | 26,56 | 26,56 | 26,34 | 26,35 | -2,03% | - |
| 08.10.2025 | 27,10 | 27,12 | 26,89 | 26,89 | -1,99% | - |
| 07.10.2025 | 27,53 | 27,64 | 27,40 | 27,44 | -1,83% | - |
| 06.10.2025 | 27,78 | 27,96 | 27,77 | 27,95 | 0,56% | - |
| 03.10.2025 | 27,58 | 27,96 | 27,58 | 27,79 | -1,91% | 100,00 |
| 02.10.2025 | 28,49 | 28,54 | 28,25 | 28,33 | 1,14% | - |
| 01.10.2025 | 28,26 | 28,41 | 28,01 | 28,01 | 0,29% | 50,00 |
| 29.09.2025 | 28,36 | 28,54 | 27,93 | 27,93 | -4,77% | - |
| 26.09.2025 | 29,36 | 29,39 | 29,12 | 29,33 | 0,46% | - |
| 25.09.2025 | 29,44 | 29,51 | 29,15 | 29,20 | -3,69% | - |
| 24.09.2025 | 29,97 | 30,35 | 29,95 | 30,32 | 2,17% | - |
| 22.09.2025 | 29,82 | 30,00 | 29,66 | 29,67 | -0,34% | - |
| 19.09.2025 | 29,73 | 29,78 | 29,73 | 29,77 | -0,38% | - |
| 18.09.2025 | 29,80 | 29,90 | 29,56 | 29,89 | 1,37% | - |
| 17.09.2025 | 29,43 | 29,52 | 29,40 | 29,48 | -1,24% | - |
| 16.09.2025 | 30,06 | 30,10 | 29,81 | 29,85 | 0,00% | - |
| 15.09.2025 | 30,44 | 30,46 | 29,85 | 29,85 | -1,52% | - |
| 12.09.2025 | 30,42 | 30,50 | 30,29 | 30,31 | 2,29% | - |
| 11.09.2025 | 29,97 | 30,26 | 29,63 | 29,63 | -1,23% | 20,00 |
| 10.09.2025 | 30,07 | 30,10 | 29,87 | 30,00 | -2,39% | - |
| 09.09.2025 | 30,65 | 30,74 | 30,48 | 30,74 | -1,87% | - |
| 08.09.2025 | 30,71 | 31,32 | 30,61 | 31,32 | 3,71% | 131,00 |
| 05.09.2025 | 29,52 | 30,21 | 29,44 | 30,20 | 4,19% | 419,00 |
| 04.09.2025 | 28,90 | 29,17 | 28,85 | 28,99 | 2,13% | 400,00 |
| 03.09.2025 | 28,04 | 28,38 | 27,84 | 28,38 | 5,33% | 1.000,00 |
| 02.09.2025 | 26,98 | 27,16 | 26,72 | 26,95 | -0,24% | - |
| 01.09.2025 | 27,20 | 27,43 | 27,01 | 27,01 | 2,86% | 80,00 |
| 29.08.2025 | 26,51 | 26,59 | 26,19 | 26,26 | -2,43% | - |
| 28.08.2025 | 26,93 | 26,99 | 26,52 | 26,92 | -0,28% | - |
| 27.08.2025 | 26,96 | 27,06 | 26,91 | 26,99 | -0,48% | - |
| 26.08.2025 | 26,92 | 27,12 | 26,92 | 27,12 | -2,97% | - |
| 25.08.2025 | 27,45 | 27,95 | 27,29 | 27,95 | 2,85% | 155,00 |
| 22.08.2025 | 27,08 | 27,30 | 27,01 | 27,18 | 0,95% | - |
| 21.08.2025 | 27,01 | 27,04 | 26,69 | 26,92 | -2,29% | - |
| 20.08.2025 | 27,43 | 27,69 | 27,40 | 27,55 | -0,29% | - |
| 19.08.2025 | 27,69 | 27,74 | 27,58 | 27,63 | 1,64% | - |
| 18.08.2025 | 27,19 | 27,23 | 26,98 | 27,19 | 0,93% | - |
| 15.08.2025 | 27,05 | 27,12 | 26,94 | 26,94 | 1,74% | - |
| 14.08.2025 | 26,66 | 26,66 | 26,38 | 26,48 | 0,63% | - |
| 13.08.2025 | 26,34 | 26,46 | 26,29 | 26,31 | 0,52% | - |
| 12.08.2025 | 25,99 | 26,23 | 25,92 | 26,18 | 2,15% | - |
| 11.08.2025 | 25,54 | 25,68 | 25,43 | 25,63 | -0,62% | - |
| 08.08.2025 | 25,56 | 25,87 | 25,56 | 25,79 | 2,28% | - |
| 07.08.2025 | 25,10 | 25,28 | 25,00 | 25,21 | 1,90% | - |
| 06.08.2025 | 24,84 | 24,90 | 24,67 | 24,74 | -1,55% | - |
| 05.08.2025 | 25,29 | 25,40 | 25,09 | 25,13 | -0,67% | - |
| 04.08.2025 | 24,97 | 25,39 | 24,97 | 25,30 | 2,47% | - |
| 01.08.2025 | 24,77 | 24,89 | 24,56 | 24,69 | 0,55% | - |
| 31.07.2025 | 24,97 | 25,11 | 24,46 | 24,56 | -0,20% | - |
| 30.07.2025 | 24,56 | 24,79 | 24,47 | 24,61 | -0,36% | 50,00 |
| 29.07.2025 | 24,78 | 24,85 | 24,67 | 24,70 | 1,35% | - |
| 28.07.2025 | 24,32 | 24,42 | 24,25 | 24,37 | 1,10% | - |