Eisai historische Kurse | Verlauf | Entwicklung

Kurshistorie

Frankfurt

Eisai tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
07.11.2025	24,48 24,48	24,48 24,48	24,48	24,48	0 0,62%	0,62%
06.11.2025	24,33 24,33	24,33 24,33	24,33	24,33	0 0,12%	0,12%
05.11.2025	24,30 24,30	24,30 24,30	24,30	24,30	0 -3,91%	-3,91%
04.11.2025	25,29 25,29	25,29 25,29	25,29	25,29	0 -0,35%	-0,35%
03.11.2025	25,38 25,38	25,38 25,38	25,38	25,38	0 1,04%	1,04%
31.10.2025	25,32 25,12	25,32 25,12	25,12	25,12	1.758 -0,79%	-0,79%
30.10.2025	25,32 25,32	25,32 25,32	25,32	25,32	0 0,12%	0,12%
29.10.2025	25,29 25,29	25,29 25,29	25,29	25,29	0 -0,94%	-0,94%
28.10.2025	25,53 25,53	25,53 25,53	25,53	25,53	0 -1,50%	-1,50%
27.10.2025	26,01 25,92	26,01 25,92	25,92	25,92	389 2,98%	2,98%
24.10.2025	25,17 25,17	25,17 25,17	25,17	25,17	0 -0,40%	-0,40%
23.10.2025	25,27 25,27	25,27 25,27	25,27	25,27	0 -1,56%	-1,56%
22.10.2025	25,67 25,67	25,67 25,67	25,67	25,67	0 -0,85%	-0,85%
21.10.2025	25,89 25,89	25,89 25,89	25,89	25,89	0 -0,96%	-0,96%
20.10.2025	26,14 26,14	26,14 26,14	26,14	26,14	3.921 3,85%	3,85%
17.10.2025	25,17 25,17	25,17 25,17	25,17	25,17	0 -0,87%	-0,87%
16.10.2025	25,39 25,39	25,39 25,39	25,39	25,39	0 0,04%	0,04%
15.10.2025	25,38 25,38	25,38 25,38	25,38	25,38	0 2,67%	2,67%
14.10.2025	24,89 24,72	25,90 24,72	24,72	24,72	2.550 -1,51%	-1,51%
13.10.2025	24,39 25,10	25,10 24,39	24,39	25,10	19.929 2,91%	2,91%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 114

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	25,78 28,50	29,24 25,64	25,64	28,50	10,55%
Februar	28,50 27,98	28,89 26,90	26,90	27,98	-1,82%
März	27,98 25,46	27,30 25,46	25,46	25,46	-9,01%
April	25,46 25,06	25,94 21,45	21,45	25,06	-1,57%
Mai	25,06 25,23	26,90 22,62	22,62	25,23	0,68%
Juni	25,23 24,98	25,16 22,95	22,95	24,98	-0,99%
Juli	24,98 25,43	25,43 21,77	21,77	25,43	1,80%
August	25,43 26,84	28,00 24,43	24,43	26,84	5,54%
September	26,84 29,01	31,41 26,84	26,84	29,01	8,08%
Oktober	29,01 25,12	28,84 24,39	24,39	25,12	-13,41%
November	25,12 24,48	25,38 24,30	24,30	24,48	-2,55%
Dezember	- -	- -	-	-	-
98 \| 99 \| 00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	25,78 24,48	31,41 21,45	21,45	24,48	-5,04%
2024	44,53 25,78	48,05 25,72	25,72	25,78	-42,11%
2023	60,98 44,53	72,82 43,65	43,65	44,53	-26,98%
2022	49,60 60,98	70,98 35,47	35,47	60,98	22,94%
2021	57,50 49,60	97,00 49,40	49,40	49,60	-13,74%
2020	66,50 57,50	94,00 51,50	51,50	57,50	-13,53%
2019	66,36 66,50	75,38 43,79	43,79	66,50	0,21%
2018	48,18 66,36	90,00 41,00	41,00	66,36	37,73%
2017	53,88 48,18	55,23 42,21	42,21	48,18	-10,58%
2016	60,52 53,88	61,25 46,58	46,58	53,88	-10,97%
2015	32,49 60,52	76,00 31,79	31,79	60,52	86,27%
2014	27,80 32,49	32,94 26,60	26,60	32,49	16,87%
2013	31,04 27,80	35,48 27,40	27,40	27,80	-10,44%
2012	31,33 31,04	37,68 28,76	28,76	31,04	-0,93%
2011	26,92 31,33	31,33 23,86	23,86	31,33	16,38%
2010	25,30 26,92	29,94 23,73	23,73	26,92	6,40%
2009	28,54 25,30	28,92 19,67	19,67	25,30	-11,35%
2008	26,24 28,54	31,19 20,25	20,25	28,54	8,77%
2007	42,00 26,24	42,86 26,24	26,24	26,24	-37,52%
2006	35,08 42,00	42,00 32,37	32,37	42,00	19,73%
2005	23,54 35,08	37,10 23,36	23,36	35,08	49,02%
2004	21,60 23,54	25,30 19,80	19,80	23,54	8,98%
2003	21,30 21,60	22,70 15,35	15,35	21,60	1,41%
2002	27,50 21,30	29,70 20,00	20,00	21,30	-22,55%
2001	36,50 27,50	36,50 22,50	22,50	27,50	-24,66%
2000	18,50 36,50	41,00 18,50	18,50	36,50	97,30%
1999	13,42 18,50	26,50 13,42	13,42	18,50	37,85%
1998	12,27 13,42	13,93 10,74	10,74	13,42	9,37%

boerse.de-Börsenzitat:

Niemand plant zu scheitern, man scheitert vielmehr, weil die Planung fehlt.
Charles L. Minter

WKN:	855526
ISIN:	JP3160400002
Land:	Japan
Branche:	Chemie, Pharma, Bio- & Medizintechnik
Sektor:	Pharma