25,920€
-2,15%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 25,98 | 26,12 | 25,86 | 25,96 | -2,99% | 110,00 |
| 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% | - |
| 18.06.2026 | 21,44 | 21,87 | 21,37 | 21,70 | 4,40% | - |
| 17.06.2026 | 20,55 | 21,52 | 20,50 | 20,79 | 3,70% | 2.300,00 |
| 16.06.2026 | 20,16 | 20,22 | 20,04 | 20,04 | -3,08% | - |
| 15.06.2026 | 20,54 | 21,28 | 20,50 | 20,68 | 0,19% | - |
| 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% | - |