38,230€
-0,70%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,17 | 38,26 | 38,15 | 38,23 | -0,70% | - |
27.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 1,37% | - |
26.03.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,05% | - |
25.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,12% | - |
22.03.2024 | 38,43 | 38,43 | 38,43 | 38,43 | 0,37% | - |
21.03.2024 | 38,29 | 38,29 | 38,29 | 38,29 | 1,51% | - |
20.03.2024 | 37,97 | 37,97 | 37,72 | 37,72 | -0,53% | - |
19.03.2024 | 38,26 | 38,26 | 37,92 | 37,92 | -3,24% | 100,00 |
18.03.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 1,45% | - |
15.03.2024 | 38,63 | 38,63 | 38,63 | 38,63 | 1,26% | - |
14.03.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -3,02% | - |
13.03.2024 | 39,69 | 39,69 | 39,34 | 39,34 | -0,83% | 2,00 |
12.03.2024 | 39,67 | 39,67 | 39,67 | 39,67 | 1,33% | - |
11.03.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 1,85% | - |
08.03.2024 | 38,44 | 38,44 | 38,44 | 38,44 | 0,42% | - |
07.03.2024 | 37,11 | 38,28 | 37,11 | 38,28 | 4,11% | 100,00 |
06.03.2024 | 36,77 | 36,77 | 36,77 | 36,77 | -0,30% | - |
05.03.2024 | 36,88 | 36,88 | 36,88 | 36,88 | -2,95% | - |
04.03.2024 | 38,26 | 38,26 | 37,78 | 38,00 | -2,29% | 167,00 |
01.03.2024 | 38,26 | 38,89 | 38,26 | 38,89 | 2,13% | 35,00 |
29.02.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -0,47% | - |
28.02.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 1,32% | - |
27.02.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 0,32% | - |
26.02.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -2,21% | - |
23.02.2024 | 37,04 | 38,49 | 37,04 | 38,49 | -0,03% | 55,00 |
22.02.2024 | 37,06 | 38,50 | 37,06 | 38,50 | 2,04% | 175,00 |
21.02.2024 | 37,73 | 37,73 | 37,73 | 37,73 | -1,28% | - |
20.02.2024 | 38,22 | 38,22 | 38,22 | 38,22 | -0,60% | - |
19.02.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -2,09% | - |
16.02.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 1,66% | - |
15.02.2024 | 38,63 | 38,63 | 38,63 | 38,63 | -3,21% | - |
14.02.2024 | 39,91 | 39,91 | 39,91 | 39,91 | -2,71% | - |
13.02.2024 | 41,02 | 41,02 | 41,02 | 41,02 | -2,01% | - |
12.02.2024 | 40,52 | 41,86 | 40,52 | 41,86 | 3,23% | 40,00 |
09.02.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 1,76% | - |
08.02.2024 | 40,04 | 41,00 | 39,85 | 39,85 | -1,43% | 200,00 |
07.02.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 2,82% | - |
06.02.2024 | 39,32 | 39,32 | 39,32 | 39,32 | -6,16% | 741,00 |
05.02.2024 | 42,19 | 42,19 | 41,90 | 41,90 | -0,62% | 10,00 |
02.02.2024 | 42,16 | 42,16 | 42,16 | 42,16 | -2,38% | - |
01.02.2024 | 43,19 | 43,19 | 43,19 | 43,19 | -0,07% | - |
31.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -0,62% | - |
30.01.2024 | 43,49 | 43,49 | 43,49 | 43,49 | 0,62% | - |
29.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,00% | - |
26.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,00% | - |
25.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,00% | - |
24.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -0,02% | - |
23.01.2024 | 43,22 | 43,23 | 43,22 | 43,23 | 0,02% | 5,00 |
22.01.2024 | 43,58 | 43,58 | 43,22 | 43,22 | 0,02% | 100,00 |
19.01.2024 | 43,21 | 43,21 | 43,21 | 43,21 | -0,46% | - |
18.01.2024 | 43,41 | 43,41 | 43,41 | 43,41 | -2,08% | - |
17.01.2024 | 44,33 | 44,33 | 44,33 | 44,33 | -3,65% | - |
16.01.2024 | 46,01 | 46,01 | 46,01 | 46,01 | -1,52% | - |
15.01.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -2,77% | - |
12.01.2024 | 46,06 | 48,05 | 46,06 | 48,05 | 1,31% | 10,00 |
11.01.2024 | 47,43 | 47,43 | 47,43 | 47,43 | 0,47% | - |
10.01.2024 | 47,21 | 47,21 | 47,21 | 47,21 | 2,74% | - |
09.01.2024 | 45,49 | 46,50 | 45,49 | 45,95 | -1,86% | 35,00 |
08.01.2024 | 46,96 | 46,96 | 46,82 | 46,82 | 0,00% | 245,00 |
05.01.2024 | 45,18 | 46,82 | 45,18 | 46,82 | 1,30% | 57,00 |
04.01.2024 | 45,21 | 46,22 | 45,21 | 46,22 | 3,33% | 2,00 |
03.01.2024 | 44,73 | 44,73 | 44,73 | 44,73 | 0,93% | - |
02.01.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -0,47% | - |
29.12.2023 | 44,53 | 44,53 | 44,53 | 44,53 | 0,88% | - |
28.12.2023 | 44,14 | 44,14 | 44,14 | 44,14 | 1,12% | - |
27.12.2023 | 43,95 | 43,95 | 43,65 | 43,65 | -1,00% | 100,00 |
22.12.2023 | 44,09 | 44,09 | 44,09 | 44,09 | -1,58% | - |
21.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 15,00 |
20.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,18% | 15,00 |
19.12.2023 | 44,72 | 44,72 | 44,72 | 44,72 | -0,97% | - |
18.12.2023 | 45,16 | 45,16 | 45,16 | 45,16 | -1,03% | - |
15.12.2023 | 45,63 | 45,63 | 45,63 | 45,63 | -3,94% | - |
14.12.2023 | 47,20 | 47,50 | 47,20 | 47,50 | 2,97% | 120,00 |
13.12.2023 | 46,13 | 46,13 | 46,13 | 46,13 | -6,09% | - |
12.12.2023 | 47,68 | 49,12 | 47,68 | 49,12 | 2,91% | 79,00 |
11.12.2023 | 47,73 | 47,73 | 47,73 | 47,73 | 1,23% | - |
08.12.2023 | 47,15 | 47,15 | 47,15 | 47,15 | 0,75% | - |
07.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
06.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 2,01% | - |
05.12.2023 | 46,08 | 46,08 | 45,88 | 45,88 | -1,48% | 200,00 |
04.12.2023 | 46,57 | 46,57 | 46,57 | 46,57 | -2,98% | - |
01.12.2023 | 47,11 | 48,00 | 47,11 | 48,00 | 2,92% | 12,00 |
30.11.2023 | 46,97 | 46,97 | 46,64 | 46,64 | 0,65% | 25,00 |
29.11.2023 | 46,34 | 46,34 | 46,34 | 46,34 | -0,60% | - |
28.11.2023 | 46,62 | 46,62 | 46,62 | 46,62 | 0,30% | - |
27.11.2023 | 46,57 | 46,57 | 46,48 | 46,48 | -1,40% | 100,00 |
24.11.2023 | 47,14 | 47,14 | 47,14 | 47,14 | 0,77% | - |
23.11.2023 | 46,78 | 46,78 | 46,78 | 46,78 | -0,13% | - |
22.11.2023 | 46,84 | 46,84 | 46,84 | 46,84 | -3,68% | - |
21.11.2023 | 48,63 | 48,63 | 48,63 | 48,63 | 3,82% | 40,00 |
20.11.2023 | 46,84 | 46,84 | 46,84 | 46,84 | 0,00% | - |
17.11.2023 | 47,07 | 47,07 | 46,84 | 46,84 | 0,67% | 50,00 |
16.11.2023 | 46,53 | 46,53 | 46,53 | 46,53 | -2,45% | - |
15.11.2023 | 47,70 | 47,70 | 47,70 | 47,70 | 0,13% | - |
14.11.2023 | 47,64 | 47,64 | 47,64 | 47,64 | -1,31% | - |
13.11.2023 | 48,27 | 48,27 | 48,27 | 48,27 | 1,32% | - |
10.11.2023 | 47,64 | 47,64 | 47,64 | 47,64 | -2,76% | - |
09.11.2023 | 48,99 | 48,99 | 48,99 | 48,99 | -0,75% | - |
08.11.2023 | 49,36 | 49,36 | 49,36 | 49,36 | 3,78% | - |
07.11.2023 | 47,56 | 47,56 | 47,56 | 47,56 | -5,41% | - |