22,710€
-0,22%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 22,80 | 22,98 | 22,80 | 22,95 | 0,81% | - |
| 16.07.2025 | 22,65 | 22,85 | 22,63 | 22,76 | -0,20% | - |
| 15.07.2025 | 22,95 | 22,96 | 22,70 | 22,81 | -0,80% | - |
| 14.07.2025 | 23,06 | 23,12 | 22,94 | 22,99 | -0,56% | - |
| 11.07.2025 | 23,21 | 23,31 | 23,06 | 23,12 | -0,62% | - |
| 10.07.2025 | 23,10 | 23,32 | 23,10 | 23,27 | -1,54% | - |
| 09.07.2025 | 23,51 | 23,63 | 23,46 | 23,63 | 0,62% | - |
| 08.07.2025 | 23,40 | 23,55 | 23,35 | 23,49 | -0,47% | - |
| 07.07.2025 | 23,72 | 23,86 | 23,58 | 23,60 | -1,93% | - |
| 04.07.2025 | 24,24 | 24,31 | 24,06 | 24,06 | -1,05% | - |
| 03.07.2025 | 24,30 | 24,36 | 24,09 | 24,32 | 1,02% | - |
| 02.07.2025 | 24,08 | 24,22 | 23,98 | 24,07 | 0,92% | - |
| 01.07.2025 | 24,04 | 24,17 | 23,83 | 23,85 | -2,13% | - |
| 30.06.2025 | 24,62 | 24,62 | 24,18 | 24,37 | 0,91% | - |
| 27.06.2025 | 24,06 | 24,39 | 23,96 | 24,15 | 0,77% | - |
| 26.06.2025 | 23,68 | 23,97 | 23,59 | 23,97 | 1,68% | - |
| 25.06.2025 | 23,71 | 23,71 | 23,53 | 23,57 | -0,02% | 10,00 |
| 24.06.2025 | 23,55 | 23,69 | 23,45 | 23,58 | 0,19% | - |
| 23.06.2025 | 23,25 | 23,55 | 23,24 | 23,53 | 0,94% | - |
| 20.06.2025 | 23,58 | 23,59 | 23,28 | 23,31 | -2,06% | - |
| 19.06.2025 | 24,02 | 24,12 | 23,80 | 23,80 | -1,20% | - |
| 18.06.2025 | 24,09 | 24,22 | 23,90 | 24,09 | 1,03% | - |
| 17.06.2025 | 24,00 | 24,00 | 23,72 | 23,85 | -1,83% | - |
| 16.06.2025 | 24,24 | 24,41 | 24,08 | 24,29 | -0,72% | - |
| 13.06.2025 | 24,53 | 24,59 | 24,32 | 24,47 | -1,27% | - |
| 12.06.2025 | 24,80 | 24,96 | 24,53 | 24,78 | 1,06% | - |
| 11.06.2025 | 24,53 | 24,68 | 24,52 | 24,52 | 1,16% | - |
| 10.06.2025 | 24,30 | 24,44 | 24,16 | 24,24 | 0,62% | - |
| 09.06.2025 | 24,12 | 24,26 | 24,02 | 24,09 | 0,02% | - |
| 06.06.2025 | 24,09 | 24,19 | 23,89 | 24,09 | -0,80% | - |
| 05.06.2025 | 24,51 | 24,57 | 24,21 | 24,28 | -1,94% | - |
| 04.06.2025 | 24,86 | 24,86 | 24,59 | 24,76 | -1,45% | - |
| 03.06.2025 | 24,99 | 25,14 | 24,97 | 25,13 | 0,56% | - |
| 02.06.2025 | 24,90 | 24,99 | 24,74 | 24,99 | -1,38% | - |
| 30.05.2025 | 25,40 | 25,63 | 25,07 | 25,34 | 3,09% | 200,00 |
| 29.05.2025 | 24,70 | 24,78 | 24,39 | 24,58 | 2,27% | - |
| 28.05.2025 | 24,07 | 24,15 | 23,92 | 24,03 | -0,93% | - |
| 27.05.2025 | 23,97 | 24,28 | 23,93 | 24,26 | 1,66% | 40,00 |
| 26.05.2025 | 23,78 | 23,89 | 23,75 | 23,86 | 0,23% | - |
| 23.05.2025 | 23,86 | 24,07 | 23,69 | 23,81 | -2,60% | - |
| 22.05.2025 | 24,49 | 24,67 | 24,37 | 24,44 | 0,70% | - |
| 21.05.2025 | 24,19 | 24,41 | 24,06 | 24,27 | 2,36% | 150,00 |
| 20.05.2025 | 23,66 | 23,78 | 23,62 | 23,71 | 1,56% | - |
| 19.05.2025 | 23,33 | 23,51 | 23,13 | 23,35 | 1,26% | 15,00 |
| 16.05.2025 | 22,92 | 23,07 | 22,86 | 23,06 | 1,95% | - |
| 15.05.2025 | 22,61 | 22,74 | 22,40 | 22,62 | -4,05% | - |
| 14.05.2025 | 23,67 | 23,77 | 23,52 | 23,57 | -2,70% | - |
| 13.05.2025 | 24,28 | 24,36 | 24,02 | 24,23 | -0,04% | - |
| 12.05.2025 | 23,81 | 24,27 | 23,68 | 24,24 | -2,18% | 473,00 |
| 09.05.2025 | 24,95 | 24,95 | 24,64 | 24,78 | -0,06% | 440,00 |
| 08.05.2025 | 24,81 | 24,95 | 24,65 | 24,79 | -1,31% | - |
| 07.05.2025 | 25,16 | 25,31 | 24,98 | 25,12 | -4,50% | - |
| 06.05.2025 | 26,35 | 26,42 | 26,28 | 26,31 | -0,08% | 93,00 |
| 05.05.2025 | 26,18 | 26,52 | 26,16 | 26,33 | -0,06% | 320,00 |
| 02.05.2025 | 25,93 | 26,35 | 25,77 | 26,34 | 2,47% | 180,00 |
| 30.04.2025 | 25,31 | 25,72 | 25,21 | 25,71 | 1,86% | - |
| 29.04.2025 | 25,18 | 25,26 | 25,10 | 25,24 | 0,48% | - |
| 28.04.2025 | 24,87 | 25,13 | 24,84 | 25,12 | 0,48% | - |
| 25.04.2025 | 25,07 | 25,15 | 24,75 | 25,00 | -0,68% | - |
| 24.04.2025 | 25,02 | 25,17 | 24,69 | 25,17 | -0,65% | - |
| 23.04.2025 | 25,34 | 25,40 | 25,10 | 25,33 | 0,70% | 40,00 |
| 22.04.2025 | 24,85 | 25,23 | 24,82 | 25,16 | 4,92% | 400,00 |
| 17.04.2025 | 23,82 | 24,11 | 23,79 | 23,98 | -0,50% | 10,00 |
| 16.04.2025 | 23,85 | 24,28 | 23,85 | 24,10 | 1,90% | 130,00 |
| 15.04.2025 | 22,95 | 24,20 | 22,93 | 23,65 | 3,77% | 6.445,00 |
| 14.04.2025 | 22,67 | 22,96 | 22,60 | 22,79 | 4,49% | - |
| 11.04.2025 | 21,87 | 21,99 | 21,39 | 21,81 | -1,78% | - |
| 10.04.2025 | 23,00 | 23,15 | 21,74 | 22,20 | -4,33% | - |
| 09.04.2025 | 21,94 | 24,09 | 21,61 | 23,21 | -0,73% | - |
| 08.04.2025 | 23,10 | 23,84 | 22,60 | 23,38 | 0,11% | - |
| 07.04.2025 | 23,09 | 23,89 | 22,58 | 23,35 | -2,65% | - |
| 04.04.2025 | 24,66 | 24,68 | 23,10 | 23,99 | 0,42% | - |
| 03.04.2025 | 24,22 | 24,36 | 23,77 | 23,89 | -1,34% | 30,00 |
| 02.04.2025 | 24,31 | 24,43 | 24,15 | 24,21 | -5,54% | - |
| 01.04.2025 | 25,41 | 25,63 | 25,26 | 25,63 | -0,68% | - |
| 31.03.2025 | 25,74 | 25,93 | 25,49 | 25,81 | -1,13% | - |
| 28.03.2025 | 26,42 | 26,50 | 26,08 | 26,10 | -2,36% | - |
| 27.03.2025 | 26,93 | 26,95 | 26,71 | 26,73 | 0,79% | - |
| 26.03.2025 | 26,71 | 26,77 | 26,46 | 26,52 | -1,25% | - |
| 25.03.2025 | 26,59 | 26,86 | 26,58 | 26,86 | 0,79% | - |
| 24.03.2025 | 26,59 | 26,90 | 26,56 | 26,65 | -0,52% | - |
| 21.03.2025 | 26,82 | 26,84 | 26,69 | 26,79 | 0,04% | - |
| 20.03.2025 | 26,98 | 27,05 | 26,76 | 26,78 | -0,37% | - |
| 19.03.2025 | 26,58 | 26,94 | 26,57 | 26,88 | 2,28% | - |
| 18.03.2025 | 26,29 | 26,48 | 26,21 | 26,28 | -1,18% | - |
| 17.03.2025 | 26,65 | 26,82 | 26,52 | 26,59 | -0,19% | 90,00 |
| 14.03.2025 | 26,61 | 26,73 | 26,25 | 26,64 | 0,68% | - |
| 13.03.2025 | 26,40 | 26,59 | 26,27 | 26,46 | -0,08% | - |
| 12.03.2025 | 26,35 | 26,63 | 26,21 | 26,48 | 0,99% | - |
| 11.03.2025 | 26,62 | 26,82 | 26,10 | 26,22 | -0,72% | - |
| 10.03.2025 | 26,85 | 26,88 | 26,15 | 26,41 | -0,83% | 100,00 |
| 07.03.2025 | 26,39 | 26,75 | 26,38 | 26,63 | 0,47% | - |
| 06.03.2025 | 26,85 | 26,89 | 26,46 | 26,51 | -0,66% | 100,00 |
| 05.03.2025 | 26,80 | 26,81 | 26,50 | 26,68 | -0,22% | 1.038,00 |
| 04.03.2025 | 27,12 | 27,15 | 26,73 | 26,74 | -1,82% | - |
| 03.03.2025 | 27,49 | 27,54 | 26,99 | 27,24 | -2,54% | 150,00 |
| 28.02.2025 | 27,73 | 27,95 | 27,49 | 27,95 | -1,74% | - |
| 27.02.2025 | 28,34 | 28,46 | 28,19 | 28,44 | 0,49% | - |
| 26.02.2025 | 28,27 | 28,39 | 28,23 | 28,30 | 1,71% | - |
| 25.02.2025 | 27,79 | 27,96 | 27,61 | 27,83 | 1,74% | - |