13,750€
-0,36%
Echtzeit-Aktienkurs SQUARE ENIX HLDGS CO.LTD.
Bid:
Ask:
Aktienkurse zur SQUARE ENIX HLDGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | 44,00 |
| 28.05.2026 | 13,80 | 13,90 | 13,80 | 13,80 | -3,50% | 369,00 |
| 27.05.2026 | 14,60 | 14,70 | 13,70 | 14,30 | -5,92% | 901,00 |
| 26.05.2026 | 15,00 | 15,20 | 14,90 | 15,20 | 4,83% | 126,00 |
| 25.05.2026 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | 6,00 |
| 22.05.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -3,33% | 76,00 |
| 21.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 7,00 |
| 20.05.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 2,00 |
| 19.05.2026 | 15,10 | 15,10 | 14,70 | 14,90 | 2,76% | 1.391,00 |
| 18.05.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | 408,00 |
| 15.05.2026 | 14,30 | 14,80 | 14,20 | 14,30 | 5,93% | 335,00 |
| 14.05.2026 | 13,30 | 13,50 | 13,30 | 13,50 | -2,17% | 86,00 |
| 13.05.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | 6,00 |
| 12.05.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 11.05.2026 | 13,50 | 13,60 | 13,40 | 13,40 | -2,19% | 192,00 |
| 08.05.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 3,01% | 35,00 |
| 07.05.2026 | 13,40 | 13,50 | 13,10 | 13,30 | -2,21% | 191,00 |
| 06.05.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | 53,00 |
| 05.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 375,00 |
| 04.05.2026 | 13,10 | 13,40 | 13,10 | 13,10 | -2,96% | 181,00 |
| 30.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 1,00 |
| 29.04.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | 22,00 |
| 28.04.2026 | 13,50 | 13,60 | 13,30 | 13,30 | 0,76% | 2.847,00 |
| 27.04.2026 | 13,00 | 13,20 | 13,00 | 13,20 | -0,75% | 657,00 |
| 24.04.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | 14,00 |
| 23.04.2026 | 13,50 | 13,50 | 13,30 | 13,40 | -3,60% | 728,00 |
| 22.04.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 75,00 |
| 21.04.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -3,50% | 1.161,00 |
| 20.04.2026 | 14,00 | 14,30 | 14,00 | 14,30 | -0,69% | 158,00 |
| 17.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | 1,00 |
| 16.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 41,00 |
| 15.04.2026 | 14,10 | 14,10 | 13,90 | 14,00 | -0,71% | 11,00 |
| 14.04.2026 | 13,80 | 14,10 | 13,50 | 14,10 | 5,22% | 2.053,00 |
| 13.04.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | 470,00 |
| 10.04.2026 | 13,80 | 13,80 | 13,60 | 13,70 | -1,79% | 8,00 |
| 09.04.2026 | 14,00 | 14,10 | 13,60 | 13,95 | -1,76% | - |
| 08.04.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | 581,00 |
| 07.04.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 1,44% | 4,00 |
| 02.04.2026 | 13,62 | 13,90 | 13,62 | 13,90 | -1,84% | 2,00 |
| 01.04.2026 | 14,14 | 14,42 | 14,05 | 14,16 | 1,54% | 43,00 |
| 31.03.2026 | 13,74 | 13,96 | 13,63 | 13,95 | 5,01% | - |
| 30.03.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -1,70% | 2,00 |
| 27.03.2026 | 13,50 | 13,51 | 13,50 | 13,51 | 1,20% | 400,00 |
| 26.03.2026 | 13,66 | 13,66 | 13,35 | 13,35 | -2,05% | 79,00 |
| 25.03.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -0,37% | 251,00 |
| 24.03.2026 | 13,60 | 13,68 | 13,60 | 13,68 | -3,18% | 179,00 |
| 23.03.2026 | 13,77 | 14,14 | 13,77 | 14,13 | 3,82% | 5,00 |
| 20.03.2026 | 13,93 | 13,93 | 13,61 | 13,61 | 0,07% | 43,00 |
| 19.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,16% | 50,00 |
| 18.03.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -2,82% | 90,00 |
| 17.03.2026 | 13,95 | 14,16 | 13,95 | 14,16 | -4,13% | 596,00 |
| 16.03.2026 | 14,68 | 14,77 | 14,33 | 14,77 | 2,36% | 16,00 |
| 13.03.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 0,70% | 347,00 |
| 12.03.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -0,83% | 1,00 |
| 11.03.2026 | 14,39 | 14,46 | 14,39 | 14,45 | 2,16% | 7,00 |
| 10.03.2026 | 14,17 | 14,40 | 14,15 | 14,15 | 0,04% | - |
| 09.03.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 3,32% | 5,00 |
| 06.03.2026 | 14,01 | 14,08 | 13,58 | 13,69 | -0,29% | - |
| 05.03.2026 | 13,96 | 14,09 | 13,69 | 13,73 | -6,89% | - |
| 04.03.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 9,43% | 10,00 |
| 03.03.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -3,02% | 7,00 |
| 02.03.2026 | 13,78 | 13,89 | 13,78 | 13,89 | -1,28% | 17,00 |
| 27.02.2026 | 13,92 | 14,07 | 13,92 | 14,07 | 2,18% | 97,00 |
| 26.02.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -0,29% | 5,00 |
| 25.02.2026 | 13,56 | 13,81 | 13,56 | 13,81 | 4,46% | 5,00 |
| 24.02.2026 | 13,46 | 13,46 | 13,22 | 13,22 | -3,78% | 6,00 |
| 23.02.2026 | 14,00 | 14,00 | 13,74 | 13,74 | -1,01% | 78,00 |
| 20.02.2026 | 13,66 | 13,88 | 13,62 | 13,88 | 0,58% | 67,00 |
| 19.02.2026 | 14,08 | 14,08 | 13,80 | 13,80 | -0,22% | 2,00 |
| 18.02.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -1,57% | 150,00 |
| 17.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,61% | 3,00 |
| 16.02.2026 | 14,10 | 14,32 | 14,10 | 14,28 | 0,21% | 25,00 |
| 13.02.2026 | 14,05 | 14,25 | 14,05 | 14,25 | -4,30% | 57,00 |
| 12.02.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -2,74% | 90,00 |
| 11.02.2026 | 15,83 | 15,83 | 15,31 | 15,31 | -1,73% | 411,00 |
| 10.02.2026 | 15,68 | 15,70 | 15,58 | 15,58 | 2,91% | 257,00 |
| 09.02.2026 | 15,14 | 15,14 | 15,00 | 15,14 | 3,42% | 758,00 |
| 06.02.2026 | 14,90 | 14,90 | 14,64 | 14,64 | -8,50% | 1.670,00 |
| 05.02.2026 | 14,80 | 16,00 | 14,70 | 16,00 | 15,27% | 499,00 |
| 04.02.2026 | 13,86 | 13,88 | 13,59 | 13,88 | -0,79% | 134,00 |
| 03.02.2026 | 14,08 | 14,08 | 13,80 | 13,99 | -3,72% | 34,00 |
| 02.02.2026 | 14,27 | 14,53 | 14,09 | 14,53 | 1,68% | 84,00 |
| 30.01.2026 | 14,75 | 14,90 | 14,29 | 14,29 | -1,65% | 1.116,00 |
| 29.01.2026 | 14,37 | 14,53 | 14,37 | 14,53 | -2,68% | 311,00 |
| 28.01.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 0,27% | 10,00 |
| 27.01.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -1,26% | 1.008,00 |
| 26.01.2026 | 14,89 | 15,20 | 14,89 | 15,08 | 1,14% | 173,00 |
| 23.01.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 0,10% | 7,00 |
| 22.01.2026 | 14,84 | 14,94 | 14,81 | 14,90 | -4,03% | - |
| 21.01.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 0,19% | 100,00 |
| 20.01.2026 | 15,32 | 15,49 | 15,32 | 15,49 | 1,11% | 328,00 |
| 19.01.2026 | 15,38 | 15,41 | 15,31 | 15,32 | -1,92% | - |
| 16.01.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -0,38% | 8,00 |
| 15.01.2026 | 15,62 | 15,68 | 15,62 | 15,68 | 0,45% | 6,00 |
| 14.01.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 5,76% | 55,00 |
| 13.01.2026 | 15,00 | 15,05 | 14,73 | 14,76 | -4,65% | 2.006,00 |
| 12.01.2026 | 15,77 | 15,77 | 15,48 | 15,48 | -2,33% | 305,00 |
| 09.01.2026 | 15,09 | 15,85 | 15,09 | 15,85 | 2,99% | 161,00 |
| 08.01.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -0,52% | 1,00 |
| 07.01.2026 | 15,46 | 15,47 | 15,46 | 15,47 | -2,31% | 403,00 |