39,980€
-1,55%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,97 | 40,11 | 39,89 | 39,97 | -1,32% | 2,00 |
| 16.05.2024 | 40,87 | 41,02 | 40,49 | 40,50 | -0,59% | - |
| 15.05.2024 | 40,62 | 40,99 | 40,58 | 40,74 | 1,08% | - |
| 14.05.2024 | 40,51 | 40,56 | 40,25 | 40,31 | 0,36% | 55,00 |
| 13.05.2024 | 40,29 | 40,52 | 40,04 | 40,16 | -0,62% | - |
| 10.05.2024 | 40,50 | 40,64 | 40,31 | 40,41 | 1,33% | - |
| 09.05.2024 | 40,00 | 40,09 | 39,76 | 39,88 | 1,36% | - |
| 08.05.2024 | 39,63 | 39,68 | 39,26 | 39,35 | -0,42% | - |
| 07.05.2024 | 39,62 | 39,77 | 39,40 | 39,51 | -0,38% | - |
| 06.05.2024 | 39,49 | 39,75 | 39,40 | 39,66 | -0,49% | - |
| 03.05.2024 | 39,86 | 40,44 | 39,55 | 39,86 | 0,13% | - |
| 02.05.2024 | 39,18 | 39,84 | 39,16 | 39,81 | 3,59% | - |
| 30.04.2024 | 39,03 | 39,12 | 38,40 | 38,43 | 1,13% | 120,00 |
| 29.04.2024 | 37,08 | 38,00 | 36,98 | 38,00 | 2,10% | - |
| 26.04.2024 | 37,26 | 37,55 | 36,95 | 37,22 | -1,18% | - |
| 25.04.2024 | 37,55 | 37,79 | 37,35 | 37,66 | -0,50% | - |
| 24.04.2024 | 36,75 | 37,85 | 36,58 | 37,85 | 3,18% | - |
| 23.04.2024 | 36,96 | 37,17 | 36,67 | 36,69 | -1,30% | - |
| 22.04.2024 | 36,92 | 37,18 | 36,81 | 37,17 | 3,49% | - |
| 19.04.2024 | 35,96 | 36,23 | 35,67 | 35,92 | 1,27% | - |
| 18.04.2024 | 35,34 | 35,47 | 35,18 | 35,47 | -1,06% | - |
| 17.04.2024 | 36,09 | 36,14 | 35,79 | 35,85 | -2,46% | - |
| 16.04.2024 | 36,86 | 36,91 | 36,61 | 36,75 | 0,23% | - |
| 15.04.2024 | 36,64 | 36,79 | 36,31 | 36,67 | -1,33% | - |
| 12.04.2024 | 36,76 | 37,34 | 36,75 | 37,16 | 3,94% | - |
| 11.04.2024 | 36,15 | 36,52 | 35,75 | 35,75 | -2,80% | - |
| 10.04.2024 | 36,55 | 36,82 | 36,44 | 36,78 | -1,04% | - |
| 09.04.2024 | 37,13 | 37,33 | 37,01 | 37,17 | 0,58% | - |
| 08.04.2024 | 37,14 | 37,31 | 36,95 | 36,95 | -0,39% | - |
| 05.04.2024 | 37,24 | 37,37 | 37,04 | 37,10 | 0,38% | - |
| 04.04.2024 | 36,83 | 36,98 | 36,63 | 36,96 | 2,34% | 2,00 |
| 03.04.2024 | 36,34 | 36,44 | 36,09 | 36,11 | -3,36% | - |
| 02.04.2024 | 37,46 | 37,64 | 37,11 | 37,37 | -1,85% | 50,00 |
| 28.03.2024 | 38,14 | 38,36 | 37,96 | 38,07 | -2,48% | - |
| 27.03.2024 | 38,88 | 39,25 | 38,80 | 39,04 | 0,51% | - |
| 26.03.2024 | 38,76 | 38,97 | 38,65 | 38,84 | 1,45% | - |
| 25.03.2024 | 38,34 | 38,55 | 38,22 | 38,29 | -1,35% | - |
| 22.03.2024 | 38,87 | 39,14 | 38,65 | 38,81 | 0,04% | - |
| 21.03.2024 | 38,79 | 39,08 | 38,76 | 38,80 | 1,27% | - |
| 20.03.2024 | 38,53 | 38,63 | 38,29 | 38,31 | -0,98% | - |
| 19.03.2024 | 38,73 | 38,95 | 38,49 | 38,69 | -2,48% | - |
| 18.03.2024 | 39,69 | 39,70 | 39,67 | 39,68 | 1,70% | - |
| 15.03.2024 | 39,00 | 39,13 | 38,71 | 39,01 | 0,64% | - |
| 14.03.2024 | 38,66 | 38,89 | 38,47 | 38,76 | -3,09% | - |
| 13.03.2024 | 40,23 | 40,36 | 39,95 | 40,00 | -0,29% | - |
| 12.03.2024 | 40,10 | 40,45 | 40,04 | 40,11 | 1,16% | - |
| 11.03.2024 | 39,58 | 39,83 | 39,48 | 39,65 | 1,33% | 200,00 |
| 08.03.2024 | 38,93 | 39,35 | 38,92 | 39,13 | 4,10% | - |
| 07.03.2024 | 37,42 | 37,77 | 37,31 | 37,59 | 0,82% | - |
| 06.03.2024 | 37,37 | 37,76 | 37,18 | 37,29 | -0,71% | - |
| 05.03.2024 | 37,36 | 37,59 | 37,26 | 37,55 | -1,48% | - |
| 04.03.2024 | 38,21 | 38,26 | 38,08 | 38,12 | -0,10% | - |
| 01.03.2024 | 38,07 | 38,42 | 38,07 | 38,16 | -1,45% | - |
| 29.02.2024 | 38,63 | 38,86 | 38,20 | 38,72 | 0,41% | - |
| 28.02.2024 | 38,71 | 38,89 | 38,55 | 38,56 | 0,96% | - |
| 27.02.2024 | 38,13 | 38,35 | 37,98 | 38,19 | 0,51% | - |
| 26.02.2024 | 38,18 | 38,33 | 37,84 | 38,00 | 0,41% | - |
| 23.02.2024 | 37,77 | 37,88 | 37,74 | 37,84 | 0,08% | - |
| 22.02.2024 | 37,87 | 38,06 | 37,67 | 37,81 | -1,38% | - |
| 21.02.2024 | 38,30 | 38,40 | 38,15 | 38,34 | -1,12% | - |
| 20.02.2024 | 38,83 | 39,00 | 38,45 | 38,78 | -0,54% | - |
| 19.02.2024 | 38,88 | 39,13 | 38,74 | 38,99 | -1,39% | - |
| 16.02.2024 | 39,88 | 39,94 | 39,54 | 39,54 | 0,91% | - |
| 15.02.2024 | 39,38 | 39,38 | 38,90 | 39,18 | -3,44% | - |
| 14.02.2024 | 40,65 | 40,91 | 40,47 | 40,58 | -2,22% | - |
| 13.02.2024 | 41,50 | 41,78 | 41,21 | 41,50 | -0,29% | - |
| 12.02.2024 | 40,87 | 41,62 | 40,87 | 41,62 | 1,67% | - |
| 09.02.2024 | 41,05 | 41,22 | 40,79 | 40,93 | 1,20% | 1,00 |
| 08.02.2024 | 40,59 | 40,69 | 40,29 | 40,45 | -1,23% | 80,00 |
| 07.02.2024 | 40,97 | 41,48 | 40,80 | 40,95 | 0,82% | - |
| 06.02.2024 | 40,59 | 41,22 | 40,55 | 40,62 | -4,98% | - |
| 05.02.2024 | 42,74 | 43,03 | 42,33 | 42,75 | 0,16% | - |
| 02.02.2024 | 42,66 | 42,78 | 42,34 | 42,68 | -2,02% | - |
| 01.02.2024 | 43,88 | 44,03 | 43,48 | 43,56 | -1,41% | - |
| 31.01.2024 | 43,81 | 44,39 | 43,60 | 44,18 | 0,99% | - |
| 30.01.2024 | 43,99 | 44,00 | 43,71 | 43,75 | -1,06% | - |
| 29.01.2024 | 43,89 | 44,31 | 43,69 | 44,22 | 2,43% | - |
| 26.01.2024 | 43,48 | 43,59 | 43,12 | 43,17 | -0,90% | - |
| 25.01.2024 | 43,24 | 43,66 | 43,06 | 43,56 | -0,45% | - |
| 24.01.2024 | 43,77 | 43,97 | 43,53 | 43,75 | 0,51% | - |
| 23.01.2024 | 43,49 | 43,82 | 43,26 | 43,53 | -0,19% | - |
| 22.01.2024 | 43,45 | 43,74 | 43,43 | 43,62 | 0,22% | - |
| 19.01.2024 | 43,50 | 43,81 | 43,43 | 43,52 | -1,06% | - |
| 18.01.2024 | 44,14 | 44,26 | 43,85 | 43,99 | -1,61% | - |
| 17.01.2024 | 44,92 | 45,08 | 44,49 | 44,71 | -3,59% | - |
| 16.01.2024 | 46,66 | 46,92 | 46,34 | 46,37 | -1,75% | - |
| 15.01.2024 | 47,51 | 47,58 | 47,14 | 47,20 | 0,06% | 1,00 |
| 12.01.2024 | 47,02 | 47,32 | 46,87 | 47,17 | -2,27% | 30,00 |
| 11.01.2024 | 48,03 | 48,35 | 47,82 | 48,26 | 1,65% | - |
| 10.01.2024 | 47,82 | 48,07 | 47,45 | 47,48 | 0,70% | - |
| 09.01.2024 | 45,92 | 48,05 | 45,92 | 47,15 | 2,47% | 50,00 |
| 08.01.2024 | 46,09 | 46,13 | 45,90 | 46,01 | -0,57% | - |
| 05.01.2024 | 45,77 | 46,31 | 45,60 | 46,28 | 1,97% | - |
| 04.01.2024 | 45,71 | 45,84 | 44,81 | 45,38 | 1,54% | 100,00 |
| 03.01.2024 | 45,13 | 45,15 | 44,51 | 44,69 | -0,06% | - |
| 02.01.2024 | 45,19 | 45,48 | 44,68 | 44,72 | -2,66% | - |
| 29.12.2023 | 45,08 | 45,94 | 45,05 | 45,94 | 1,61% | - |
| 28.12.2023 | 44,86 | 45,26 | 44,36 | 45,21 | 0,72% | - |
| 27.12.2023 | 44,42 | 44,89 | 43,86 | 44,88 | 0,97% | - |
| 22.12.2023 | 44,61 | 45,17 | 44,45 | 44,45 | 0,24% | 100,00 |