27,325€
3,15%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 27,20 | 27,33 | 27,07 | 27,33 | 4,07% | 40,00 |
| 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% | - |
| 25.07.2025 | 24,18 | 24,22 | 23,92 | 24,10 | -0,04% | - |
| 24.07.2025 | 24,33 | 24,38 | 24,09 | 24,11 | 0,54% | - |
| 23.07.2025 | 23,84 | 24,10 | 23,80 | 23,98 | 8,14% | - |
| 22.07.2025 | 22,28 | 22,31 | 22,09 | 22,18 | -3,55% | - |
| 21.07.2025 | 22,73 | 23,00 | 22,73 | 22,99 | 1,21% | - |
| 18.07.2025 | 22,77 | 22,88 | 22,66 | 22,72 | -1,00% | - |
| 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% | - |