24,000€
-1,44%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,66 | 24,68 | 23,46 | 23,98 | 0,40% | - |
| 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% | - |
| 24.02.2025 | 27,18 | 27,45 | 27,00 | 27,35 | -0,56% | - |
| 21.02.2025 | 27,19 | 27,55 | 27,04 | 27,51 | 1,59% | - |
| 20.02.2025 | 27,20 | 27,25 | 26,84 | 27,08 | -1,28% | - |
| 19.02.2025 | 27,31 | 27,43 | 27,29 | 27,43 | -0,44% | - |
| 18.02.2025 | 27,56 | 27,61 | 27,55 | 27,55 | 0,47% | - |
| 17.02.2025 | 27,34 | 27,46 | 27,25 | 27,42 | 0,42% | - |
| 14.02.2025 | 27,36 | 27,44 | 27,19 | 27,30 | -1,27% | - |
| 13.02.2025 | 27,44 | 27,78 | 27,43 | 27,65 | 2,65% | 5,00 |
| 12.02.2025 | 28,07 | 28,19 | 26,86 | 26,94 | -4,32% | - |
| 11.02.2025 | 28,54 | 28,56 | 28,07 | 28,15 | -1,28% | 50,00 |
| 10.02.2025 | 28,48 | 28,69 | 28,29 | 28,52 | -1,08% | - |
| 07.02.2025 | 28,61 | 28,84 | 28,54 | 28,83 | 0,59% | 782,00 |
| 06.02.2025 | 28,34 | 28,71 | 28,30 | 28,66 | 4,22% | - |
| 05.02.2025 | 27,51 | 27,56 | 27,34 | 27,50 | -1,43% | - |
| 04.02.2025 | 27,83 | 27,93 | 27,73 | 27,90 | 0,38% | - |
| 03.02.2025 | 27,74 | 28,02 | 27,60 | 27,79 | -3,47% | 70,00 |
| 31.01.2025 | 28,78 | 29,02 | 28,59 | 28,79 | -0,24% | 60,00 |
| 30.01.2025 | 28,80 | 28,91 | 28,74 | 28,86 | 0,84% | - |
| 29.01.2025 | 28,55 | 28,70 | 28,55 | 28,62 | -1,29% | - |
| 28.01.2025 | 28,96 | 29,12 | 28,91 | 29,00 | 0,38% | - |
| 27.01.2025 | 28,69 | 28,99 | 28,68 | 28,89 | 4,69% | - |
| 24.01.2025 | 27,93 | 27,96 | 27,50 | 27,59 | -0,34% | - |
| 23.01.2025 | 27,54 | 28,12 | 27,53 | 27,69 | 2,05% | - |
| 22.01.2025 | 27,26 | 27,29 | 27,10 | 27,13 | 3,10% | - |
| 21.01.2025 | 26,47 | 26,74 | 26,28 | 26,32 | 0,71% | - |
| 20.01.2025 | 26,24 | 26,30 | 26,07 | 26,13 | -1,17% | - |
| 17.01.2025 | 26,51 | 26,53 | 26,35 | 26,44 | 0,08% | - |
| 16.01.2025 | 26,29 | 26,43 | 26,27 | 26,42 | 0,99% | - |
| 15.01.2025 | 26,02 | 26,21 | 26,02 | 26,16 | 0,00% | - |
| 14.01.2025 | 26,51 | 26,55 | 26,16 | 26,16 | -1,02% | - |
| 13.01.2025 | 26,43 | 26,86 | 26,36 | 26,43 | 0,09% | - |
| 10.01.2025 | 26,21 | 26,47 | 26,03 | 26,41 | -1,38% | - |
| 09.01.2025 | 26,87 | 26,96 | 26,76 | 26,78 | 0,34% | - |
| 08.01.2025 | 26,61 | 26,77 | 26,52 | 26,69 | -1,35% | 5,00 |
| 07.01.2025 | 26,92 | 27,14 | 26,84 | 27,05 | 1,62% | - |
| 06.01.2025 | 26,81 | 26,86 | 26,54 | 26,62 | -0,19% | - |
| 03.01.2025 | 26,87 | 26,90 | 26,67 | 26,67 | -0,28% | - |
| 02.01.2025 | 26,58 | 26,91 | 26,56 | 26,75 | 2,12% | - |
| 30.12.2024 | 26,26 | 26,42 | 26,13 | 26,19 | -0,04% | - |
| 27.12.2024 | 26,49 | 26,50 | 26,20 | 26,20 | 2,54% | - |
| 23.12.2024 | 26,14 | 26,22 | 25,55 | 25,55 | 0,31% | 32,00 |
| 20.12.2024 | 26,58 | 26,64 | 25,47 | 25,47 | -4,27% | - |
| 19.12.2024 | 26,74 | 26,76 | 26,29 | 26,61 | -1,59% | 344,00 |
| 18.12.2024 | 27,02 | 27,32 | 26,83 | 27,04 | 0,00% | - |
| 17.12.2024 | 26,86 | 27,07 | 26,86 | 27,04 | 0,73% | - |
| 16.12.2024 | 26,88 | 26,97 | 26,80 | 26,84 | -1,27% | - |
| 13.12.2024 | 27,37 | 27,45 | 26,98 | 27,19 | -1,75% | - |
| 12.12.2024 | 27,71 | 27,86 | 27,59 | 27,67 | -0,90% | - |
| 11.12.2024 | 27,58 | 27,96 | 27,54 | 27,92 | 1,09% | - |
| 10.12.2024 | 27,60 | 27,68 | 27,44 | 27,62 | -1,18% | - |
| 09.12.2024 | 28,18 | 28,35 | 27,87 | 27,95 | -0,55% | - |
| 06.12.2024 | 28,17 | 28,19 | 27,91 | 28,11 | 0,34% | 150,00 |
| 05.12.2024 | 28,20 | 28,22 | 27,90 | 28,01 | -2,15% | - |
| 04.12.2024 | 28,60 | 28,88 | 28,46 | 28,63 | -3,96% | - |
| 03.12.2024 | 29,72 | 30,00 | 29,16 | 29,81 | 0,91% | 1,00 |
| 02.12.2024 | 29,31 | 29,76 | 29,31 | 29,54 | 0,03% | 40,00 |
| 29.11.2024 | 29,39 | 29,58 | 29,25 | 29,53 | 1,71% | 200,00 |
| 28.11.2024 | 29,18 | 29,29 | 29,02 | 29,03 | 0,45% | 18,00 |
| 27.11.2024 | 28,90 | 28,97 | 28,64 | 28,90 | 0,75% | - |
| 26.11.2024 | 28,58 | 28,77 | 28,22 | 28,69 | -0,12% | - |
| 25.11.2024 | 28,68 | 29,04 | 28,56 | 28,72 | -1,17% | 40,00 |
| 22.11.2024 | 28,71 | 29,13 | 28,66 | 29,06 | 1,86% | 40,00 |
| 21.11.2024 | 28,35 | 28,81 | 28,20 | 28,53 | 0,51% | 70,00 |
| 20.11.2024 | 28,21 | 28,42 | 28,19 | 28,39 | -1,51% | 150,00 |
| 19.11.2024 | 29,01 | 29,29 | 28,82 | 28,82 | -1,67% | 8,00 |
| 18.11.2024 | 29,43 | 29,64 | 29,22 | 29,31 | -6,09% | 218,00 |
| 15.11.2024 | 30,57 | 31,69 | 30,56 | 31,21 | -4,12% | 1.356,00 |
| 14.11.2024 | 30,20 | 34,18 | 30,14 | 32,55 | 5,66% | 578,00 |
| 13.11.2024 | 30,78 | 31,07 | 30,72 | 30,81 | 0,06% | - |
| 12.11.2024 | 31,00 | 31,03 | 30,61 | 30,79 | -0,74% | - |
| 11.11.2024 | 30,77 | 31,06 | 30,70 | 31,02 | 0,55% | - |