30,255€
7,44%
Echtzeit-Aktienkurs EISAI CO. LTD
Bid:
Ask:
Aktienkurse zur EISAI CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 29,66 | 31,21 | 28,48 | 30,26 | 6,81% | 6.462,00 |
| 04.11.2026 | 28,32 | 28,56 | 28,04 | 28,33 | 0,96% | 120,00 |
| 03.11.2026 | 28,33 | 28,33 | 28,06 | 28,06 | -0,55% | 810,00 |
| 02.11.2026 | 28,42 | 28,63 | 28,20 | 28,21 | -0,34% | 1.638,00 |
| 30.10.2026 | 28,58 | 28,74 | 28,19 | 28,31 | 0,84% | 3.448,00 |
| 29.10.2026 | 28,47 | 28,60 | 28,07 | 28,07 | -3,12% | 3.125,00 |
| 28.10.2026 | 29,09 | 29,45 | 28,79 | 28,98 | -0,87% | - |
| 27.10.2026 | 29,09 | 29,58 | 28,90 | 29,23 | -0,22% | - |
| 26.10.2026 | 29,09 | 29,61 | 29,05 | 29,30 | -1,63% | 3.730,00 |
| 23.10.2026 | 28,95 | 29,98 | 28,66 | 29,78 | 4,67% | 13.472,00 |
| 22.10.2026 | 28,52 | 28,68 | 28,13 | 28,45 | 0,11% | 6.599,00 |
| 21.10.2026 | 28,39 | 28,66 | 27,90 | 28,42 | 2,49% | - |
| 20.10.2026 | 27,91 | 28,22 | 27,43 | 27,73 | 2,06% | 1.287,00 |
| 19.10.2026 | 27,73 | 28,01 | 27,17 | 27,17 | 0,39% | - |
| 16.10.2026 | 27,80 | 27,88 | 26,99 | 27,07 | -1,44% | - |
| 15.10.2026 | 27,19 | 27,77 | 26,84 | 27,46 | 4,75% | - |
| 14.10.2026 | 26,50 | 26,75 | 25,89 | 26,22 | -0,36% | - |
| 13.10.2026 | 26,33 | 26,39 | 25,77 | 26,31 | 1,29% | - |
| 12.10.2026 | 26,00 | 26,01 | 25,89 | 25,98 | -0,12% | 1.015,00 |
| 09.10.2026 | 26,00 | 26,16 | 25,39 | 26,01 | 0,06% | 10.314,00 |
| 08.10.2026 | 26,20 | 26,32 | 25,90 | 25,99 | -0,23% | - |
| 07.10.2026 | 26,21 | 26,34 | 25,81 | 26,05 | -0,12% | - |
| 06.10.2026 | 26,47 | 26,49 | 26,08 | 26,08 | -0,63% | - |
| 05.10.2026 | 26,54 | 26,54 | 26,18 | 26,25 | -1,07% | - |
| 02.10.2026 | 26,62 | 27,11 | 26,41 | 26,53 | -1,45% | - |
| 01.10.2026 | 27,03 | 27,63 | 26,60 | 26,92 | -0,04% | - |
| 30.09.2026 | 27,27 | 27,49 | 26,93 | 26,93 | -0,87% | - |
| 29.09.2026 | 26,78 | 27,21 | 26,78 | 27,17 | -1,63% | - |
| 28.09.2026 | 27,51 | 27,72 | 27,26 | 27,62 | -0,47% | - |
| 25.09.2026 | 27,52 | 27,79 | 27,49 | 27,75 | 1,85% | - |
| 24.09.2026 | 27,19 | 27,35 | 27,06 | 27,24 | -1,71% | 800,00 |
| 23.09.2026 | 27,74 | 27,79 | 27,71 | 27,72 | -0,05% | - |
| 22.09.2026 | 27,65 | 27,76 | 27,55 | 27,73 | -0,25% | - |
| 21.09.2026 | 27,13 | 27,85 | 27,06 | 27,80 | 2,36% | - |
| 18.09.2026 | 27,42 | 27,53 | 26,97 | 27,16 | -2,35% | 5.800,00 |
| 17.09.2026 | 27,55 | 27,82 | 27,55 | 27,82 | 0,61% | 8.300,00 |
| 16.09.2026 | 26,51 | 28,19 | 26,51 | 27,65 | 3,68% | 18.500,00 |
| 15.09.2026 | 26,74 | 26,79 | 26,47 | 26,67 | 0,45% | - |
| 14.09.2026 | 26,53 | 26,66 | 26,28 | 26,55 | 0,74% | - |
| 11.09.2026 | 26,01 | 26,43 | 25,92 | 26,35 | 3,29% | - |
| 10.09.2026 | 26,00 | 26,79 | 25,51 | 25,51 | -0,43% | - |
| 09.09.2026 | 25,86 | 26,05 | 25,62 | 25,62 | -1,14% | - |
| 08.09.2026 | 26,06 | 26,13 | 25,86 | 25,92 | 1,59% | - |
| 07.09.2026 | 25,68 | 25,82 | 25,51 | 25,51 | -2,43% | - |
| 04.09.2026 | 25,98 | 26,22 | 25,86 | 26,15 | -2,28% | 360,00 |
| 03.09.2026 | 26,26 | 26,86 | 26,25 | 26,76 | 3,48% | 220,00 |
| 02.09.2026 | 25,60 | 25,88 | 25,00 | 25,86 | 3,03% | - |
| 01.09.2026 | 25,69 | 25,72 | 25,05 | 25,10 | -0,99% | - |
| 31.08.2026 | 25,71 | 25,86 | 25,30 | 25,35 | -3,13% | 5.920,00 |
| 28.08.2026 | 25,81 | 26,19 | 25,81 | 26,17 | -0,74% | - |
| 27.08.2026 | 25,83 | 26,36 | 25,71 | 26,36 | 1,72% | - |
| 26.08.2026 | 26,19 | 26,21 | 25,84 | 25,92 | -1,16% | - |
| 25.08.2026 | 26,09 | 26,56 | 26,03 | 26,22 | 0,77% | - |
| 24.08.2026 | 26,17 | 26,24 | 25,81 | 26,02 | -1,27% | - |
| 21.08.2026 | 26,32 | 26,56 | 26,20 | 26,36 | -1,27% | - |
| 20.08.2026 | 26,79 | 27,04 | 26,20 | 26,70 | 1,04% | - |
| 19.08.2026 | 26,08 | 26,83 | 26,06 | 26,42 | 4,08% | - |
| 18.08.2026 | 25,96 | 25,97 | 25,32 | 25,39 | -0,74% | - |
| 17.08.2026 | 25,81 | 25,81 | 25,54 | 25,58 | -1,33% | - |
| 14.08.2026 | 26,54 | 26,55 | 25,83 | 25,92 | -3,27% | - |
| 13.08.2026 | 26,68 | 26,96 | 26,42 | 26,80 | -1,09% | - |
| 12.08.2026 | 26,89 | 27,68 | 26,84 | 27,09 | 2,19% | 6.630,00 |
| 11.08.2026 | 26,77 | 26,80 | 26,51 | 26,51 | -0,90% | - |
| 10.08.2026 | 26,82 | 26,97 | 26,72 | 26,75 | 1,21% | - |
| 07.08.2026 | 26,27 | 26,60 | 26,12 | 26,43 | 3,83% | - |
| 06.08.2026 | 25,74 | 25,80 | 25,24 | 25,46 | 3,64% | - |
| 05.08.2026 | 24,86 | 25,02 | 24,56 | 24,56 | -5,32% | 2.925,00 |
| 04.08.2026 | 25,50 | 26,00 | 25,13 | 25,94 | -0,25% | - |
| 03.08.2026 | 25,70 | 26,03 | 25,27 | 26,01 | 1,78% | - |
| 31.07.2026 | 26,13 | 26,17 | 25,39 | 25,55 | -7,01% | - |
| 30.07.2026 | 26,77 | 27,84 | 26,67 | 27,48 | 3,04% | 280,00 |
| 29.07.2026 | 27,27 | 27,79 | 26,63 | 26,67 | 5,06% | 840,00 |
| 28.07.2026 | 25,69 | 25,75 | 25,38 | 25,38 | 1,01% | - |
| 27.07.2026 | 25,47 | 25,58 | 24,87 | 25,13 | 2,80% | - |
| 24.07.2026 | 25,01 | 25,16 | 24,44 | 24,44 | 1,12% | - |
| 23.07.2026 | 24,50 | 24,58 | 24,15 | 24,17 | -1,79% | - |
| 22.07.2026 | 24,70 | 24,72 | 24,36 | 24,61 | 1,42% | - |
| 21.07.2026 | 24,15 | 24,30 | 23,91 | 24,27 | 0,43% | - |
| 20.07.2026 | 24,13 | 24,21 | 24,09 | 24,16 | 0,12% | - |
| 17.07.2026 | 23,70 | 24,21 | 23,69 | 24,13 | 6,07% | - |
| 16.07.2026 | 23,22 | 23,34 | 22,75 | 22,75 | -0,20% | - |
| 15.07.2026 | 22,90 | 23,19 | 22,70 | 22,80 | -4,70% | - |
| 14.07.2026 | 23,62 | 24,16 | 23,54 | 23,92 | 2,93% | 5.610,00 |
| 13.07.2026 | 22,97 | 23,36 | 22,75 | 23,24 | -0,81% | 2.160,00 |
| 10.07.2026 | 23,39 | 23,46 | 23,08 | 23,43 | 0,90% | - |
| 09.07.2026 | 23,05 | 23,47 | 22,93 | 23,22 | 4,59% | - |
| 08.07.2026 | 23,43 | 23,46 | 22,15 | 22,20 | -3,01% | 20.500,00 |
| 07.07.2026 | 23,50 | 23,51 | 22,77 | 22,89 | -2,55% | 2.700,00 |
| 06.07.2026 | 23,47 | 23,51 | 23,11 | 23,49 | 1,67% | - |
| 03.07.2026 | 23,10 | 23,14 | 22,48 | 23,11 | 1,49% | - |
| 02.07.2026 | 22,63 | 22,99 | 22,37 | 22,77 | 3,81% | - |
| 01.07.2026 | 22,24 | 22,32 | 21,90 | 21,93 | -2,25% | - |
| 30.06.2026 | 22,33 | 22,68 | 22,08 | 22,44 | -1,60% | - |
| 29.06.2026 | 22,28 | 22,80 | 22,17 | 22,80 | 4,71% | 30,00 |
| 26.06.2026 | 21,68 | 22,01 | 21,43 | 21,78 | 1,75% | - |
| 25.06.2026 | 21,44 | 21,56 | 20,99 | 21,40 | 1,25% | 29,00 |
| 24.06.2026 | 21,18 | 21,29 | 20,98 | 21,14 | -0,59% | - |
| 23.06.2026 | 21,26 | 21,32 | 20,68 | 21,26 | 0,21% | - |
| 22.06.2026 | 21,02 | 21,30 | 21,02 | 21,22 | -0,12% | - |
| 19.06.2026 | 21,09 | 21,30 | 21,08 | 21,24 | -2,12% | - |