36,070€
2,57%
Echtzeit-Aktienkurs Eisai Co. Ltd.
Bid:
Ask:
Aktienkurse zur Eisai Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,17 | 36,21 | 35,17 | 36,06 | 2,55% | - |
| 18.04.2024 | 35,90 | 35,90 | 35,14 | 35,17 | -2,05% | - |
| 17.04.2024 | 36,15 | 36,32 | 35,84 | 35,90 | -2,34% | 163,00 |
| 16.04.2024 | 36,88 | 36,93 | 36,66 | 36,76 | 1,27% | - |
| 15.04.2024 | 37,10 | 37,10 | 36,24 | 36,30 | -2,16% | - |
| 12.04.2024 | 36,64 | 37,25 | 36,64 | 37,10 | 1,27% | - |
| 11.04.2024 | 36,48 | 36,67 | 36,23 | 36,64 | 0,42% | - |
| 10.04.2024 | 37,15 | 37,15 | 36,38 | 36,48 | -1,79% | - |
| 09.04.2024 | 37,22 | 37,22 | 36,80 | 37,15 | -0,20% | - |
| 08.04.2024 | 37,52 | 37,52 | 37,01 | 37,22 | -0,80% | - |
| 05.04.2024 | 36,31 | 37,59 | 36,31 | 37,52 | 3,33% | - |
| 04.04.2024 | 36,57 | 36,98 | 36,28 | 36,31 | -0,71% | - |
| 03.04.2024 | 36,47 | 36,63 | 36,27 | 36,57 | -2,18% | 27,00 |
| 02.04.2024 | 38,35 | 38,35 | 37,11 | 37,39 | -2,50% | - |
| 28.03.2024 | 39,05 | 39,05 | 38,03 | 38,35 | -1,79% | 53,00 |
| 27.03.2024 | 38,83 | 39,06 | 38,83 | 39,05 | 0,55% | - |
| 26.03.2024 | 38,32 | 38,99 | 38,29 | 38,83 | 1,42% | - |
| 25.03.2024 | 38,83 | 38,87 | 38,22 | 38,29 | -1,40% | - |
| 22.03.2024 | 39,07 | 39,07 | 38,77 | 38,83 | -0,60% | - |
| 21.03.2024 | 38,77 | 39,16 | 38,77 | 39,07 | 0,76% | - |
| 20.03.2024 | 38,71 | 38,98 | 38,46 | 38,77 | 0,15% | - |
| 19.03.2024 | 39,70 | 39,70 | 38,43 | 38,71 | -2,49% | - |
| 18.03.2024 | 39,74 | 39,75 | 39,67 | 39,70 | 1,76% | - |
| 15.03.2024 | 38,44 | 39,15 | 38,44 | 39,02 | 1,50% | - |
| 14.03.2024 | 40,02 | 40,02 | 38,24 | 38,44 | -3,95% | 80,00 |
| 13.03.2024 | 40,44 | 40,51 | 39,95 | 40,02 | -1,04% | - |
| 12.03.2024 | 40,20 | 40,62 | 40,07 | 40,44 | 1,99% | - |
| 11.03.2024 | 39,12 | 39,81 | 39,12 | 39,65 | 1,35% | 2,00 |
| 08.03.2024 | 38,93 | 39,56 | 37,57 | 39,12 | 4,13% | - |
| 07.03.2024 | 37,34 | 37,67 | 37,10 | 37,57 | 0,72% | - |
| 06.03.2024 | 37,25 | 37,57 | 37,25 | 37,30 | 0,15% | - |
| 05.03.2024 | 38,13 | 38,13 | 37,17 | 37,25 | -2,31% | 54,00 |
| 04.03.2024 | 38,26 | 38,49 | 38,00 | 38,13 | -0,94% | 50,00 |
| 01.03.2024 | 38,75 | 38,75 | 38,18 | 38,49 | -0,68% | - |
| 29.02.2024 | 38,57 | 38,75 | 38,48 | 38,75 | 0,47% | - |
| 28.02.2024 | 38,18 | 38,75 | 38,18 | 38,57 | 1,23% | 20,00 |
| 27.02.2024 | 37,99 | 39,00 | 37,99 | 38,10 | 0,26% | - |
| 26.02.2024 | 38,40 | 38,40 | 37,32 | 38,00 | -1,03% | 22,00 |
| 23.02.2024 | 38,15 | 38,41 | 37,87 | 38,40 | 0,66% | 60,00 |
| 22.02.2024 | 37,87 | 38,17 | 37,76 | 38,15 | -0,50% | 60,00 |
| 21.02.2024 | 38,77 | 38,77 | 38,16 | 38,34 | -1,12% | - |
| 20.02.2024 | 38,98 | 38,99 | 38,57 | 38,77 | -0,54% | - |
| 19.02.2024 | 39,56 | 39,56 | 38,89 | 38,98 | -1,45% | - |
| 16.02.2024 | 39,18 | 39,93 | 39,18 | 39,56 | 0,96% | - |
| 15.02.2024 | 40,94 | 40,94 | 38,37 | 39,18 | -4,30% | 140,00 |
| 14.02.2024 | 40,66 | 40,96 | 40,64 | 40,94 | -0,53% | 100,00 |
| 13.02.2024 | 41,31 | 41,87 | 41,02 | 41,16 | -0,36% | 5,00 |
| 12.02.2024 | 41,24 | 41,32 | 40,87 | 41,31 | 0,17% | - |
| 09.02.2024 | 40,49 | 41,26 | 40,45 | 41,24 | 1,97% | - |
| 08.02.2024 | 40,96 | 40,96 | 40,29 | 40,45 | -1,25% | 40,00 |
| 07.02.2024 | 40,63 | 41,14 | 40,58 | 40,96 | 0,81% | - |
| 06.02.2024 | 42,77 | 42,77 | 39,91 | 40,63 | -5,00% | - |
| 05.02.2024 | 42,73 | 43,17 | 42,58 | 42,77 | -1,24% | - |
| 02.02.2024 | 43,77 | 43,77 | 42,43 | 43,30 | -1,07% | - |
| 01.02.2024 | 43,70 | 44,27 | 43,65 | 43,77 | -1,26% | - |
| 31.01.2024 | 43,75 | 44,79 | 43,56 | 44,33 | 1,33% | 2,00 |
| 30.01.2024 | 44,22 | 44,22 | 43,71 | 43,75 | -1,06% | - |
| 29.01.2024 | 43,52 | 44,52 | 43,52 | 44,22 | 1,62% | - |
| 26.01.2024 | 43,22 | 43,67 | 43,22 | 43,52 | 0,69% | 50,00 |
| 25.01.2024 | 43,26 | 43,49 | 43,06 | 43,22 | -1,25% | 15,00 |
| 24.01.2024 | 43,53 | 43,97 | 43,53 | 43,76 | 0,53% | - |
| 23.01.2024 | 43,62 | 43,74 | 43,10 | 43,53 | -0,19% | - |
| 22.01.2024 | 43,44 | 43,74 | 43,42 | 43,62 | -0,78% | 23,00 |
| 19.01.2024 | 44,56 | 44,56 | 43,40 | 43,96 | -1,34% | 43,00 |
| 18.01.2024 | 44,72 | 44,72 | 43,94 | 44,56 | -0,36% | 50,00 |
| 17.01.2024 | 44,93 | 45,56 | 44,53 | 44,72 | -4,30% | - |
| 16.01.2024 | 46,57 | 47,06 | 46,52 | 46,73 | -1,85% | 21,00 |
| 15.01.2024 | 47,16 | 47,71 | 47,16 | 47,61 | 0,95% | 3,00 |
| 12.01.2024 | 48,26 | 48,26 | 46,94 | 47,16 | -2,29% | - |
| 11.01.2024 | 48,03 | 48,49 | 47,90 | 48,26 | 0,49% | - |
| 10.01.2024 | 47,87 | 48,62 | 47,72 | 48,03 | 2,14% | 50,00 |
| 09.01.2024 | 46,49 | 47,83 | 46,00 | 47,02 | 1,14% | - |
| 08.01.2024 | 45,93 | 46,53 | 45,93 | 46,49 | 1,23% | - |
| 05.01.2024 | 45,41 | 46,91 | 45,41 | 45,93 | 1,13% | - |
| 04.01.2024 | 45,30 | 45,84 | 45,16 | 45,41 | 0,25% | - |
| 03.01.2024 | 45,61 | 45,61 | 44,94 | 45,30 | -0,68% | - |
| 02.01.2024 | 44,84 | 45,61 | 44,84 | 45,61 | 1,71% | - |
| 29.12.2023 | 45,20 | 45,53 | 44,83 | 44,84 | -0,79% | - |
| 28.12.2023 | 44,21 | 45,44 | 44,21 | 45,20 | 2,23% | - |
| 27.12.2023 | 44,45 | 44,58 | 43,97 | 44,21 | -0,54% | - |
| 22.12.2023 | 44,76 | 45,16 | 44,45 | 44,45 | -0,69% | - |
| 21.12.2023 | 44,18 | 44,77 | 44,18 | 44,76 | 1,32% | - |
| 20.12.2023 | 45,29 | 45,29 | 44,13 | 44,18 | -2,45% | - |
| 19.12.2023 | 45,29 | 45,62 | 44,83 | 45,29 | -1,19% | - |
| 18.12.2023 | 46,21 | 46,30 | 45,47 | 45,83 | -0,82% | 44,00 |
| 15.12.2023 | 46,23 | 46,74 | 46,18 | 46,21 | -2,29% | - |
| 14.12.2023 | 47,81 | 48,17 | 47,22 | 47,30 | -0,56% | - |
| 13.12.2023 | 48,22 | 48,22 | 47,00 | 47,56 | -1,36% | - |
| 12.12.2023 | 48,56 | 48,64 | 48,00 | 48,22 | -0,70% | - |
| 11.12.2023 | 47,53 | 48,75 | 47,53 | 48,56 | 2,17% | - |
| 08.12.2023 | 47,79 | 47,92 | 46,86 | 47,53 | -0,07% | - |
| 07.12.2023 | 46,83 | 47,99 | 46,83 | 47,56 | 1,57% | - |
| 06.12.2023 | 46,85 | 47,41 | 46,75 | 46,83 | -0,04% | - |
| 05.12.2023 | 46,92 | 46,92 | 46,56 | 46,85 | -0,15% | - |
| 04.12.2023 | 48,03 | 48,03 | 46,82 | 46,92 | -2,31% | - |
| 01.12.2023 | 47,71 | 48,35 | 47,65 | 48,03 | 0,67% | - |
| 30.11.2023 | 47,53 | 47,75 | 47,47 | 47,71 | 1,23% | 1,00 |
| 29.11.2023 | 47,21 | 47,29 | 46,87 | 47,13 | -0,17% | - |
| 28.11.2023 | 47,44 | 47,44 | 46,89 | 47,21 | -0,48% | - |
| 27.11.2023 | 47,74 | 47,74 | 47,08 | 47,44 | -0,63% | - |