20,635€
0,71%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 20,54 | 21,28 | 20,50 | 20,57 | -0,36% | - |
| 12.06.2026 | 20,43 | 20,71 | 20,30 | 20,64 | 1,47% | - |
| 11.06.2026 | 20,14 | 20,62 | 20,04 | 20,34 | 1,88% | 250,00 |
| 10.06.2026 | 20,16 | 20,28 | 19,92 | 19,97 | -0,13% | 1.900,00 |
| 09.06.2026 | 20,27 | 20,44 | 19,71 | 19,99 | -4,35% | 8.400,00 |
| 08.06.2026 | 20,54 | 21,28 | 20,46 | 20,90 | 6,04% | 7.744,00 |
| 05.06.2026 | 20,37 | 20,86 | 19,71 | 19,71 | -3,85% | - |
| 04.06.2026 | 20,61 | 20,67 | 20,20 | 20,50 | 1,31% | - |
| 03.06.2026 | 20,39 | 20,40 | 20,02 | 20,24 | -1,72% | - |
| 02.06.2026 | 20,55 | 21,25 | 20,33 | 20,59 | -0,12% | 1.968,00 |
| 01.06.2026 | 20,75 | 20,78 | 20,45 | 20,62 | -3,06% | 2.607,00 |
| 29.05.2026 | 21,46 | 21,62 | 21,23 | 21,27 | 0,78% | - |
| 28.05.2026 | 21,24 | 21,36 | 20,94 | 21,10 | -3,59% | - |
| 27.05.2026 | 21,88 | 21,94 | 21,68 | 21,89 | 1,16% | - |
| 26.05.2026 | 21,62 | 21,72 | 21,47 | 21,64 | -3,37% | - |
| 25.05.2026 | 22,36 | 23,01 | 22,22 | 22,39 | -0,58% | - |
| 22.05.2026 | 22,58 | 22,71 | 22,14 | 22,52 | -2,15% | - |
| 21.05.2026 | 23,04 | 23,09 | 22,56 | 23,02 | -1,79% | 4.400,00 |
| 20.05.2026 | 22,99 | 23,44 | 22,93 | 23,44 | -3,16% | - |
| 19.05.2026 | 24,33 | 24,37 | 24,03 | 24,20 | 0,17% | 296,00 |
| 18.05.2026 | 24,22 | 24,31 | 23,81 | 24,16 | -4,45% | 224,00 |
| 15.05.2026 | 25,15 | 26,46 | 24,88 | 25,29 | -0,06% | 24.000,00 |
| 14.05.2026 | 25,56 | 25,71 | 25,30 | 25,30 | -0,76% | - |
| 13.05.2026 | 25,50 | 25,52 | 25,34 | 25,50 | 1,80% | - |
| 12.05.2026 | 25,22 | 25,25 | 24,76 | 25,05 | -0,42% | - |
| 11.05.2026 | 25,25 | 25,27 | 24,97 | 25,15 | -1,74% | - |
| 08.05.2026 | 25,43 | 25,64 | 24,17 | 25,60 | 0,55% | - |
| 07.05.2026 | 25,63 | 25,88 | 25,04 | 25,46 | -0,57% | 980,00 |
| 06.05.2026 | 25,58 | 25,83 | 25,53 | 25,60 | 0,75% | - |
| 05.05.2026 | 25,54 | 25,54 | 25,40 | 25,41 | -0,49% | - |
| 04.05.2026 | 25,52 | 25,61 | 25,50 | 25,54 | -0,49% | - |
| 30.04.2026 | 24,96 | 25,71 | 24,87 | 25,66 | 2,60% | - |
| 29.04.2026 | 24,31 | 25,04 | 24,25 | 25,01 | 2,61% | - |
| 28.04.2026 | 24,55 | 25,86 | 24,25 | 24,38 | 0,31% | - |
| 27.04.2026 | 24,51 | 24,55 | 24,04 | 24,30 | -3,61% | 2.700,00 |
| 24.04.2026 | 25,32 | 25,41 | 24,97 | 25,21 | -0,28% | - |
| 23.04.2026 | 25,42 | 25,47 | 25,08 | 25,28 | -2,73% | - |
| 22.04.2026 | 25,92 | 26,01 | 25,20 | 25,99 | 1,78% | - |
| 21.04.2026 | 25,64 | 26,02 | 25,14 | 25,54 | -2,03% | - |
| 20.04.2026 | 26,23 | 26,29 | 25,42 | 26,07 | -0,29% | - |
| 17.04.2026 | 26,11 | 26,85 | 26,01 | 26,14 | -1,95% | - |
| 16.04.2026 | 26,92 | 26,92 | 26,54 | 26,66 | -0,34% | - |
| 15.04.2026 | 26,60 | 26,87 | 26,40 | 26,75 | 3,98% | - |
| 14.04.2026 | 25,66 | 26,20 | 25,63 | 25,73 | -3,05% | - |
| 13.04.2026 | 26,54 | 26,57 | 26,34 | 26,54 | -1,14% | - |
| 10.04.2026 | 27,05 | 27,23 | 26,84 | 26,84 | -3,66% | - |
| 09.04.2026 | 27,93 | 28,14 | 27,62 | 27,86 | -0,52% | - |
| 08.04.2026 | 27,97 | 28,28 | 27,77 | 28,01 | 0,74% | - |
| 07.04.2026 | 27,70 | 27,96 | 27,33 | 27,80 | 0,49% | - |
| 02.04.2026 | 27,24 | 27,84 | 26,57 | 27,67 | 0,27% | - |
| 01.04.2026 | 27,61 | 28,07 | 27,43 | 27,59 | 0,91% | - |
| 31.03.2026 | 26,75 | 27,39 | 26,48 | 27,34 | 3,72% | - |
| 30.03.2026 | 26,17 | 26,83 | 26,03 | 26,36 | 3,11% | - |
| 27.03.2026 | 26,72 | 26,73 | 25,56 | 25,57 | -2,94% | - |
| 26.03.2026 | 26,72 | 26,73 | 26,18 | 26,34 | 1,46% | - |
| 25.03.2026 | 26,39 | 26,63 | 25,96 | 25,96 | -2,22% | - |
| 24.03.2026 | 26,34 | 26,61 | 26,00 | 26,55 | 2,41% | - |
| 23.03.2026 | 25,28 | 26,57 | 24,94 | 25,93 | -0,65% | - |
| 20.03.2026 | 26,28 | 26,28 | 26,10 | 26,10 | 0,91% | - |
| 19.03.2026 | 26,17 | 26,37 | 25,78 | 25,86 | -3,18% | - |
| 18.03.2026 | 26,86 | 27,22 | 26,63 | 26,71 | -0,13% | - |
| 17.03.2026 | 26,51 | 26,87 | 26,36 | 26,75 | 2,45% | 2.250,00 |
| 16.03.2026 | 26,04 | 26,60 | 25,90 | 26,11 | -1,10% | 1.100,00 |
| 13.03.2026 | 26,38 | 26,71 | 26,13 | 26,40 | 2,88% | - |
| 12.03.2026 | 25,97 | 26,25 | 25,65 | 25,66 | -2,15% | - |
| 11.03.2026 | 26,52 | 26,61 | 26,21 | 26,22 | 0,77% | 11.550,00 |
| 10.03.2026 | 26,26 | 26,45 | 25,96 | 26,02 | 0,70% | - |
| 09.03.2026 | 26,24 | 26,52 | 25,81 | 25,84 | -0,73% | - |
| 06.03.2026 | 26,52 | 26,65 | 25,86 | 26,03 | -2,12% | - |
| 05.03.2026 | 26,81 | 27,16 | 26,34 | 26,60 | -1,70% | - |
| 04.03.2026 | 26,13 | 27,13 | 26,13 | 27,06 | 2,81% | - |
| 03.03.2026 | 26,97 | 27,01 | 26,08 | 26,32 | -4,05% | 21.740,00 |
| 02.03.2026 | 27,83 | 27,83 | 27,25 | 27,43 | -2,12% | - |
| 27.02.2026 | 28,10 | 28,29 | 27,73 | 28,02 | 1,37% | 680,00 |
| 26.02.2026 | 27,98 | 27,98 | 27,64 | 27,64 | -1,00% | 1.700,00 |
| 25.02.2026 | 27,97 | 28,14 | 27,78 | 27,92 | 3,03% | - |
| 24.02.2026 | 27,82 | 27,88 | 26,74 | 27,10 | -2,47% | 8.720,00 |
| 23.02.2026 | 27,99 | 27,99 | 27,63 | 27,79 | -0,25% | - |
| 20.02.2026 | 28,06 | 28,09 | 26,90 | 27,86 | 0,85% | 7.200,00 |
| 19.02.2026 | 27,62 | 28,30 | 27,44 | 27,62 | -0,47% | 10.530,00 |
| 18.02.2026 | 27,69 | 28,03 | 27,64 | 27,75 | 1,19% | 2.000,00 |
| 17.02.2026 | 27,42 | 27,53 | 27,27 | 27,43 | 0,73% | - |
| 16.02.2026 | 27,35 | 27,39 | 27,23 | 27,23 | -1,29% | - |
| 13.02.2026 | 27,88 | 28,22 | 27,48 | 27,58 | 1,73% | - |
| 12.02.2026 | 26,87 | 27,55 | 26,86 | 27,11 | 3,47% | - |
| 11.02.2026 | 26,13 | 26,42 | 26,05 | 26,20 | 1,00% | - |
| 10.02.2026 | 26,16 | 26,31 | 25,76 | 25,94 | 8,13% | - |
| 09.02.2026 | 24,52 | 24,60 | 23,95 | 23,99 | 0,33% | - |
| 06.02.2026 | 24,28 | 24,48 | 23,91 | 23,91 | -1,73% | - |
| 05.02.2026 | 24,59 | 24,74 | 24,27 | 24,33 | 1,99% | - |
| 04.02.2026 | 23,96 | 24,30 | 23,62 | 23,86 | 0,44% | 751,00 |
| 03.02.2026 | 23,94 | 24,02 | 23,63 | 23,75 | -1,35% | - |
| 02.02.2026 | 23,94 | 24,08 | 23,89 | 24,08 | 1,71% | - |
| 30.01.2026 | 23,54 | 23,80 | 23,38 | 23,67 | 0,51% | 630,00 |
| 29.01.2026 | 23,66 | 23,68 | 23,28 | 23,55 | -1,51% | 6.653,00 |
| 28.01.2026 | 24,15 | 24,20 | 23,75 | 23,91 | -0,38% | 6.400,00 |
| 27.01.2026 | 24,09 | 24,38 | 24,00 | 24,00 | -1,56% | - |
| 26.01.2026 | 24,61 | 24,65 | 24,37 | 24,38 | -0,20% | - |
| 23.01.2026 | 24,52 | 24,68 | 24,38 | 24,43 | 0,78% | 306,00 |
| 22.01.2026 | 24,33 | 24,50 | 24,12 | 24,24 | -0,02% | 1.424,00 |