39,505€
0,37%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 39,62 | 39,91 | 39,18 | 39,50 | 0,34% | 249,00 |
| 06.05.2024 | 39,50 | 39,50 | 39,11 | 39,36 | -0,48% | 333,00 |
| 03.05.2024 | 39,63 | 39,63 | 39,14 | 39,55 | 0,23% | 791,00 |
| 02.05.2024 | 39,52 | 39,52 | 39,20 | 39,46 | 3,14% | 258,00 |
| 30.04.2024 | 38,74 | 38,74 | 38,26 | 38,26 | 1,51% | 65,00 |
| 29.04.2024 | 37,60 | 37,69 | 37,60 | 37,69 | 1,40% | 159,00 |
| 26.04.2024 | 37,17 | 37,17 | 37,17 | 37,17 | -0,67% | 124,00 |
| 25.04.2024 | 37,78 | 38,12 | 37,42 | 37,42 | -0,48% | 361,00 |
| 24.04.2024 | 36,41 | 37,60 | 36,41 | 37,60 | 1,43% | 193,00 |
| 23.04.2024 | 37,13 | 37,24 | 36,94 | 37,07 | -0,43% | 239,00 |
| 22.04.2024 | 37,21 | 37,23 | 37,15 | 37,23 | 3,27% | 141,00 |
| 19.04.2024 | 36,36 | 36,36 | 36,05 | 36,05 | 2,15% | 60,00 |
| 18.04.2024 | 35,24 | 35,29 | 35,06 | 35,29 | -2,03% | 160,00 |
| 17.04.2024 | 36,30 | 36,31 | 36,00 | 36,02 | -2,65% | 222,00 |
| 16.04.2024 | 36,97 | 37,00 | 36,97 | 37,00 | 0,90% | 123,00 |
| 15.04.2024 | 36,84 | 37,18 | 36,67 | 36,67 | -0,89% | 238,00 |
| 12.04.2024 | 37,05 | 37,05 | 36,86 | 37,00 | 1,79% | 425,00 |
| 11.04.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,82% | 150,00 |
| 10.04.2024 | 36,74 | 36,75 | 36,35 | 36,65 | -0,95% | 377,00 |
| 09.04.2024 | 37,32 | 37,32 | 37,00 | 37,00 | -1,33% | 162,00 |
| 08.04.2024 | 37,37 | 37,57 | 37,10 | 37,50 | -0,16% | 209,00 |
| 05.04.2024 | 37,41 | 37,56 | 37,41 | 37,56 | 1,54% | 267,00 |
| 04.04.2024 | 36,85 | 36,99 | 36,64 | 36,99 | 1,65% | 64,00 |
| 03.04.2024 | 36,50 | 36,50 | 36,29 | 36,39 | -2,41% | 95,00 |
| 02.04.2024 | 37,66 | 37,77 | 37,29 | 37,29 | -3,12% | 786,00 |
| 28.03.2024 | 38,02 | 38,49 | 38,02 | 38,49 | -0,80% | 15,00 |
| 27.03.2024 | 38,85 | 39,12 | 38,80 | 38,80 | 0,34% | 59,00 |
| 26.03.2024 | 38,53 | 38,97 | 38,53 | 38,67 | 0,36% | 44,00 |
| 25.03.2024 | 38,56 | 38,56 | 38,13 | 38,53 | -0,21% | 113,00 |
| 22.03.2024 | 39,00 | 39,05 | 38,61 | 38,61 | -0,87% | 135,00 |
| 21.03.2024 | 39,06 | 39,06 | 38,90 | 38,95 | 0,39% | 84,00 |
| 20.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,96% | 3,00 |
| 19.03.2024 | 38,83 | 38,83 | 38,37 | 38,43 | -4,31% | 110,00 |
| 18.03.2024 | 39,19 | 40,16 | 39,19 | 40,16 | 2,92% | 305,00 |
| 15.03.2024 | 39,00 | 39,19 | 38,78 | 39,02 | 1,56% | - |
| 14.03.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -4,57% | 75,00 |
| 13.03.2024 | 40,49 | 40,49 | 39,82 | 40,26 | -0,96% | 767,00 |
| 12.03.2024 | 40,00 | 40,65 | 40,00 | 40,65 | 2,37% | 619,00 |
| 11.03.2024 | 39,73 | 39,93 | 39,71 | 39,71 | 0,91% | 225,00 |
| 08.03.2024 | 38,72 | 39,35 | 38,67 | 39,35 | 3,96% | 400,00 |
| 07.03.2024 | 37,27 | 37,85 | 37,27 | 37,85 | 0,91% | 167,00 |
| 06.03.2024 | 37,51 | 37,51 | 37,50 | 37,51 | 1,08% | 265,00 |
| 05.03.2024 | 37,64 | 37,64 | 37,11 | 37,11 | -3,41% | 93,00 |
| 04.03.2024 | 38,41 | 38,42 | 37,96 | 38,42 | -0,08% | 125,00 |
| 01.03.2024 | 38,40 | 38,51 | 38,40 | 38,45 | -0,76% | 250,00 |
| 29.02.2024 | 38,63 | 38,75 | 38,50 | 38,75 | -0,19% | - |
| 28.02.2024 | 38,50 | 38,82 | 38,50 | 38,82 | 1,15% | 115,00 |
| 27.02.2024 | 37,77 | 38,38 | 37,77 | 38,38 | 0,29% | 436,00 |
| 26.02.2024 | 37,69 | 38,27 | 37,00 | 38,27 | -0,78% | 1.029,00 |
| 23.02.2024 | 38,33 | 38,59 | 37,92 | 38,57 | 0,97% | 375,00 |
| 22.02.2024 | 37,98 | 38,20 | 37,77 | 38,20 | -0,70% | 213,00 |
| 21.02.2024 | 38,40 | 38,79 | 38,40 | 38,47 | -0,75% | 568,00 |
| 20.02.2024 | 39,00 | 39,00 | 38,76 | 38,76 | -0,03% | 205,00 |
| 19.02.2024 | 39,14 | 39,20 | 38,77 | 38,77 | -1,55% | 204,00 |
| 16.02.2024 | 39,48 | 39,49 | 39,12 | 39,38 | 1,00% | 841,00 |
| 15.02.2024 | 39,99 | 39,99 | 38,20 | 38,99 | -4,01% | 856,00 |
| 14.02.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -1,60% | 110,00 |
| 13.02.2024 | 41,80 | 41,80 | 40,79 | 41,28 | -0,53% | 164,00 |
| 12.02.2024 | 41,13 | 41,50 | 41,13 | 41,50 | 0,75% | 166,00 |
| 09.02.2024 | 40,88 | 41,19 | 40,77 | 41,19 | 1,38% | 128,00 |
| 08.02.2024 | 40,32 | 40,83 | 40,18 | 40,63 | -0,66% | 383,00 |
| 07.02.2024 | 41,17 | 41,17 | 40,55 | 40,90 | 1,16% | 944,00 |
| 06.02.2024 | 40,35 | 40,85 | 39,50 | 40,43 | -5,89% | 1.375,00 |
| 05.02.2024 | 42,91 | 43,22 | 42,50 | 42,96 | 1,61% | 345,00 |
| 02.02.2024 | 42,77 | 42,77 | 42,28 | 42,28 | -4,02% | 31,00 |
| 01.02.2024 | 43,85 | 44,27 | 43,85 | 44,05 | -0,52% | 302,00 |
| 31.01.2024 | 43,82 | 44,28 | 43,82 | 44,28 | 1,26% | 483,00 |
| 30.01.2024 | 44,01 | 44,01 | 43,71 | 43,73 | -1,18% | - |
| 29.01.2024 | 44,20 | 44,49 | 44,20 | 44,25 | 1,24% | 268,00 |
| 26.01.2024 | 43,69 | 43,71 | 43,69 | 43,71 | 0,37% | 43,00 |
| 25.01.2024 | 42,94 | 43,55 | 42,90 | 43,55 | -0,11% | 72,00 |
| 24.01.2024 | 43,55 | 43,96 | 43,55 | 43,60 | -0,09% | 26,00 |
| 23.01.2024 | 43,41 | 43,65 | 43,41 | 43,64 | -0,23% | 148,00 |
| 22.01.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,09% | 9,00 |
| 19.01.2024 | 43,74 | 43,78 | 43,70 | 43,78 | -0,91% | 99,00 |
| 18.01.2024 | 44,18 | 44,18 | 44,18 | 44,18 | -1,16% | 3,00 |
| 17.01.2024 | 45,18 | 45,55 | 44,69 | 44,70 | -4,73% | 1.762,00 |
| 16.01.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -0,93% | 32,00 |
| 15.01.2024 | 47,85 | 47,85 | 47,36 | 47,36 | 0,89% | 18,00 |
| 12.01.2024 | 46,98 | 46,98 | 46,94 | 46,94 | -2,49% | 60,00 |
| 11.01.2024 | 47,99 | 48,14 | 47,99 | 48,14 | -0,41% | 23,00 |
| 10.01.2024 | 47,99 | 48,50 | 47,99 | 48,34 | 2,44% | 370,00 |
| 09.01.2024 | 46,52 | 47,80 | 46,52 | 47,19 | 1,88% | 600,00 |
| 08.01.2024 | 46,38 | 46,60 | 46,32 | 46,32 | 1,16% | 272,00 |
| 05.01.2024 | 46,03 | 46,90 | 45,79 | 45,79 | 0,88% | 252,00 |
| 04.01.2024 | 45,71 | 45,84 | 45,37 | 45,39 | 0,60% | - |
| 03.01.2024 | 45,64 | 45,64 | 45,12 | 45,12 | -1,07% | 167,00 |
| 02.01.2024 | 45,45 | 45,65 | 45,16 | 45,61 | 1,72% | 38,00 |
| 29.12.2023 | 44,84 | 44,84 | 44,84 | 44,84 | -0,60% | 151,00 |
| 28.12.2023 | 45,05 | 45,49 | 45,05 | 45,11 | 1,83% | 717,00 |
| 27.12.2023 | 44,64 | 44,64 | 44,20 | 44,30 | -0,45% | 342,00 |
| 22.12.2023 | 44,86 | 45,01 | 44,50 | 44,50 | 0,52% | 581,00 |
| 21.12.2023 | 44,76 | 44,76 | 44,27 | 44,27 | -1,60% | 105,00 |
| 20.12.2023 | 44,99 | 45,00 | 44,99 | 44,99 | -1,06% | 752,00 |
| 19.12.2023 | 45,25 | 45,47 | 44,74 | 45,47 | -0,83% | 60,00 |
| 18.12.2023 | 46,40 | 46,40 | 45,77 | 45,85 | -0,56% | 1.289,00 |
| 15.12.2023 | 46,11 | 46,11 | 46,11 | 46,11 | -2,45% | 120,00 |
| 14.12.2023 | 47,88 | 48,15 | 47,27 | 47,27 | 0,25% | 995,00 |
| 13.12.2023 | 47,28 | 47,46 | 47,15 | 47,15 | -2,21% | 251,00 |
| 12.12.2023 | 48,09 | 48,64 | 48,00 | 48,22 | -1,20% | - |