27,195€
2,12%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 27,26 | 27,29 | 27,15 | 27,18 | 3,29% | - |
| 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% | - |
| 08.11.2024 | 30,81 | 30,93 | 30,60 | 30,85 | 0,21% | - |
| 07.11.2024 | 30,47 | 30,78 | 30,40 | 30,78 | 0,44% | 20,00 |
| 06.11.2024 | 30,55 | 30,93 | 30,41 | 30,65 | -0,63% | - |
| 05.11.2024 | 30,48 | 30,85 | 30,45 | 30,84 | 0,82% | - |
| 04.11.2024 | 30,64 | 30,69 | 30,52 | 30,59 | -0,70% | - |
| 01.11.2024 | 30,49 | 31,03 | 30,49 | 30,81 | -0,40% | - |
| 31.10.2024 | 31,10 | 31,20 | 30,76 | 30,93 | -1,50% | - |
| 30.10.2024 | 31,62 | 31,75 | 31,27 | 31,40 | -0,84% | - |
| 29.10.2024 | 31,59 | 31,81 | 31,52 | 31,67 | 1,13% | - |
| 28.10.2024 | 31,35 | 31,42 | 31,14 | 31,31 | -0,30% | - |
| 25.10.2024 | 31,33 | 31,52 | 31,25 | 31,41 | 0,10% | - |
| 24.10.2024 | 31,33 | 31,49 | 31,23 | 31,38 | 1,69% | - |
| 23.10.2024 | 31,09 | 31,21 | 30,76 | 30,86 | -2,50% | - |
| 22.10.2024 | 31,67 | 31,76 | 31,48 | 31,65 | -1,83% | - |
| 21.10.2024 | 32,43 | 32,50 | 32,00 | 32,24 | -1,35% | - |
| 18.10.2024 | 32,75 | 32,94 | 32,61 | 32,68 | 0,82% | - |
| 17.10.2024 | 32,59 | 32,79 | 32,39 | 32,41 | -0,57% | - |
| 16.10.2024 | 32,67 | 32,86 | 32,53 | 32,60 | -1,47% | - |
| 15.10.2024 | 33,36 | 33,61 | 32,59 | 33,08 | -2,04% | - |
| 14.10.2024 | 33,43 | 33,79 | 33,39 | 33,77 | 0,04% | - |
| 11.10.2024 | 33,64 | 33,80 | 33,41 | 33,76 | -1,16% | - |
| 10.10.2024 | 34,04 | 34,33 | 33,69 | 34,15 | 0,83% | - |
| 09.10.2024 | 33,64 | 33,89 | 33,56 | 33,87 | -0,56% | - |
| 08.10.2024 | 33,72 | 34,17 | 33,70 | 34,06 | 0,90% | - |
| 07.10.2024 | 33,92 | 34,10 | 33,60 | 33,76 | -1,40% | - |
| 04.10.2024 | 34,08 | 34,32 | 33,91 | 34,24 | 0,13% | - |
| 03.10.2024 | 34,32 | 34,38 | 34,02 | 34,19 | -0,48% | - |
| 02.10.2024 | 34,43 | 34,56 | 34,18 | 34,36 | 2,19% | - |
| 01.10.2024 | 33,61 | 33,88 | 33,23 | 33,62 | -0,07% | - |
| 30.09.2024 | 33,85 | 33,94 | 33,32 | 33,65 | 0,52% | - |
| 27.09.2024 | 33,87 | 34,17 | 33,33 | 33,47 | -3,18% | 200,00 |
| 26.09.2024 | 34,31 | 34,84 | 34,31 | 34,57 | 0,90% | 30,00 |
| 25.09.2024 | 34,33 | 34,54 | 34,14 | 34,26 | -1,89% | - |
| 24.09.2024 | 34,89 | 35,05 | 34,76 | 34,92 | -3,52% | 88,00 |
| 23.09.2024 | 35,89 | 36,21 | 35,70 | 36,20 | 0,71% | - |
| 20.09.2024 | 36,27 | 36,52 | 35,93 | 35,94 | -0,99% | 40,00 |
| 19.09.2024 | 36,30 | 36,65 | 36,10 | 36,30 | 1,52% | - |
| 18.09.2024 | 35,72 | 35,97 | 35,58 | 35,76 | -1,53% | - |
| 17.09.2024 | 36,26 | 36,49 | 35,96 | 36,31 | -2,06% | - |
| 16.09.2024 | 37,32 | 37,43 | 37,07 | 37,08 | -0,32% | - |
| 13.09.2024 | 37,31 | 37,47 | 37,08 | 37,20 | -0,83% | - |
| 12.09.2024 | 37,31 | 37,52 | 37,11 | 37,51 | 1,74% | - |
| 11.09.2024 | 37,16 | 37,29 | 36,82 | 36,87 | 1,46% | - |
| 10.09.2024 | 36,17 | 36,61 | 35,96 | 36,34 | -2,70% | - |
| 09.09.2024 | 36,17 | 37,52 | 35,88 | 37,35 | 3,31% | - |
| 06.09.2024 | 36,64 | 36,85 | 35,73 | 36,15 | -1,78% | - |
| 05.09.2024 | 36,92 | 37,07 | 36,69 | 36,81 | -2,06% | - |
| 04.09.2024 | 37,29 | 37,61 | 37,09 | 37,58 | -0,44% | - |
| 03.09.2024 | 37,48 | 37,96 | 37,08 | 37,75 | 2,37% | 100,00 |
| 02.09.2024 | 37,22 | 37,25 | 36,82 | 36,87 | -2,99% | - |
| 30.08.2024 | 38,19 | 38,30 | 37,65 | 38,01 | 0,86% | - |
| 29.08.2024 | 37,91 | 38,25 | 37,68 | 37,68 | -0,71% | - |