18,765€
-2,47%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,64 | 18,67 | 18,63 | 18,66 | -3,04% | - |
| 01.10.2025 | 18,98 | 19,48 | 18,98 | 19,24 | 4,23% | 44,00 |
| 30.09.2025 | 18,12 | 18,46 | 18,12 | 18,46 | 1,10% | 48,00 |
| 29.09.2025 | 17,83 | 18,30 | 17,83 | 18,26 | -0,13% | 93,00 |
| 25.09.2025 | 18,12 | 18,33 | 18,12 | 18,28 | -2,23% | 267,00 |
| 24.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,71% | 30,00 |
| 23.09.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 2,36% | 3,00 |
| 22.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -6,68% | 150,00 |
| 17.09.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,20% | 9,00 |
| 16.09.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,00% | 12,00 |
| 15.09.2025 | 19,52 | 19,52 | 19,13 | 19,48 | -0,26% | 15,00 |
| 12.09.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,18% | 12,00 |
| 11.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 1,11% | 6,00 |
| 10.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 2,36% | 6,00 |
| 08.09.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -2,22% | 6,00 |
| 03.09.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 2,90% | 30,00 |
| 02.09.2025 | 19,32 | 19,33 | 18,97 | 18,98 | -4,29% | 405,00 |
| 01.09.2025 | 19,83 | 19,97 | 19,83 | 19,83 | -0,83% | 36,00 |
| 26.08.2025 | 19,77 | 20,22 | 19,77 | 20,00 | -1,96% | 57,00 |
| 25.08.2025 | 20,62 | 20,62 | 20,18 | 20,40 | -2,24% | 69,00 |
| 22.08.2025 | 20,93 | 20,93 | 20,87 | 20,87 | -3,69% | 51,00 |
| 19.08.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -1,52% | 99,00 |
| 18.08.2025 | 21,80 | 22,00 | 21,75 | 22,00 | 1,62% | 162,00 |
| 15.08.2025 | 22,13 | 22,13 | 21,65 | 21,65 | -0,38% | 24,00 |
| 13.08.2025 | 21,88 | 21,88 | 21,73 | 21,73 | 2,76% | 60,00 |
| 12.08.2025 | 21,37 | 21,53 | 21,13 | 21,15 | 3,85% | 1.680,00 |
| 11.08.2025 | 20,35 | 20,37 | 20,35 | 20,37 | -3,63% | 60,00 |
| 08.08.2025 | 21,23 | 21,40 | 21,13 | 21,13 | -0,47% | 879,00 |
| 07.08.2025 | 21,20 | 21,57 | 21,20 | 21,23 | 3,49% | 222,00 |
| 06.08.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,81% | 15,00 |
| 05.08.2025 | 21,00 | 21,17 | 20,68 | 20,68 | -0,64% | 249,00 |
| 04.08.2025 | 20,98 | 20,98 | 20,67 | 20,82 | 2,71% | 57,00 |
| 01.08.2025 | 20,52 | 20,52 | 20,08 | 20,27 | 2,62% | 69,00 |
| 31.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | 156,00 |
| 30.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,93% | 72,00 |
| 29.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,42% | 15,00 |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 156,00 |
| 25.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,18% | 33,00 |
| 24.07.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 1,62% | 75,00 |
| 23.07.2025 | 19,70 | 19,92 | 19,52 | 19,52 | -1,18% | 12,00 |
| 21.07.2025 | 19,35 | 19,75 | 19,35 | 19,75 | 0,25% | 180,00 |
| 18.07.2025 | 19,73 | 19,73 | 19,70 | 19,70 | -0,25% | 30,00 |
| 17.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 3,95% | 15,00 |
| 16.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,43% | 3,00 |
| 15.07.2025 | 18,68 | 19,00 | 18,55 | 18,55 | -4,30% | 66,00 |
| 14.07.2025 | 19,52 | 19,52 | 19,38 | 19,38 | 1,66% | 15,00 |
| 11.07.2025 | 19,18 | 19,37 | 19,00 | 19,07 | 1,33% | 1.683,00 |
| 09.07.2025 | 19,12 | 19,12 | 18,82 | 18,82 | -1,40% | 582,00 |
| 07.07.2025 | 19,37 | 19,47 | 19,08 | 19,08 | -4,66% | 66,00 |
| 03.07.2025 | 19,65 | 20,02 | 19,65 | 20,02 | -1,96% | 228,00 |
| 02.07.2025 | 20,45 | 20,83 | 20,38 | 20,42 | -3,77% | 138,00 |
| 01.07.2025 | 21,30 | 21,30 | 20,85 | 21,22 | -0,24% | 69,00 |
| 30.06.2025 | 21,43 | 21,43 | 21,05 | 21,27 | 1,75% | 345,00 |
| 25.06.2025 | 20,93 | 21,28 | 20,90 | 20,90 | 0,97% | 804,00 |
| 24.06.2025 | 20,67 | 20,70 | 20,67 | 20,70 | -0,16% | 180,00 |
| 23.06.2025 | 20,27 | 20,75 | 20,27 | 20,73 | 0,73% | 132,00 |
| 20.06.2025 | 20,35 | 20,58 | 20,35 | 20,58 | -0,64% | 159,00 |
| 19.06.2025 | 20,83 | 20,83 | 20,72 | 20,72 | 3,76% | 249,00 |
| 18.06.2025 | 20,40 | 20,40 | 19,97 | 19,97 | 4,54% | 96,00 |
| 17.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 3,00 |
| 16.06.2025 | 19,35 | 19,40 | 19,03 | 19,10 | 0,44% | 45,00 |
| 13.06.2025 | 18,67 | 19,03 | 18,67 | 19,02 | 5,45% | 1.020,00 |
| 12.06.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,28% | 450,00 |
| 11.06.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,92% | 6,00 |
| 10.06.2025 | 18,33 | 18,33 | 17,83 | 18,15 | -2,94% | 2.199,00 |
| 09.06.2025 | 18,65 | 18,70 | 18,35 | 18,70 | 1,08% | 216,00 |
| 06.06.2025 | 18,48 | 18,50 | 18,48 | 18,50 | 2,49% | 102,00 |
| 04.06.2025 | 18,10 | 18,10 | 18,05 | 18,05 | -0,28% | 36,00 |
| 03.06.2025 | 18,03 | 18,10 | 18,03 | 18,10 | -1,54% | 9,00 |
| 02.06.2025 | 18,62 | 18,72 | 18,30 | 18,38 | 0,73% | 96,00 |
| 30.05.2025 | 18,12 | 18,45 | 18,12 | 18,25 | -2,14% | 366,00 |
| 28.05.2025 | 18,55 | 18,65 | 18,55 | 18,65 | 0,27% | 198,00 |
| 27.05.2025 | 18,47 | 18,67 | 18,20 | 18,60 | 2,01% | 387,00 |
| 26.05.2025 | 18,28 | 18,30 | 18,23 | 18,23 | 3,80% | 141,00 |
| 23.05.2025 | 17,85 | 18,12 | 17,57 | 17,57 | 1,15% | 339,00 |
| 22.05.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -2,07% | 15,00 |
| 21.05.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,56% | 120,00 |
| 20.05.2025 | 17,82 | 17,83 | 17,82 | 17,83 | -2,55% | 186,00 |
| 16.05.2025 | 18,25 | 18,30 | 18,25 | 18,30 | 2,52% | 177,00 |
| 15.05.2025 | 18,33 | 18,33 | 17,85 | 17,85 | -0,09% | 21,00 |
| 14.05.2025 | 17,43 | 17,87 | 17,38 | 17,87 | 1,71% | 780,00 |
| 13.05.2025 | 17,38 | 17,57 | 17,38 | 17,57 | 1,35% | 360,00 |
| 09.05.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 1,56% | 150,00 |
| 08.05.2025 | 17,10 | 17,10 | 17,05 | 17,07 | -0,97% | 120,00 |
| 07.05.2025 | 17,50 | 17,50 | 16,92 | 17,23 | 0,98% | 99,00 |
| 06.05.2025 | 17,08 | 17,32 | 17,07 | 17,07 | -2,38% | 66,00 |
| 05.05.2025 | 17,12 | 17,48 | 17,12 | 17,48 | 3,05% | 18,00 |
| 02.05.2025 | 17,18 | 17,25 | 16,78 | 16,97 | 1,39% | 312,00 |
| 30.04.2025 | 16,85 | 17,07 | 16,57 | 16,73 | 10,62% | 942,00 |
| 29.04.2025 | 15,47 | 15,47 | 15,13 | 15,13 | 1,02% | 312,00 |
| 28.04.2025 | 14,75 | 14,97 | 14,75 | 14,97 | 3,60% | 2.031,00 |
| 24.04.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -3,04% | 3,00 |
| 23.04.2025 | 15,10 | 15,20 | 14,83 | 14,91 | 1,04% | 78,00 |
| 22.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,64% | 36,00 |
| 16.04.2025 | 14,97 | 15,00 | 14,97 | 15,00 | 1,63% | 216,00 |
| 15.04.2025 | 14,96 | 14,96 | 14,76 | 14,76 | -0,45% | 12,00 |
| 14.04.2025 | 14,66 | 14,87 | 14,66 | 14,83 | 3,68% | 27,00 |
| 11.04.2025 | 14,03 | 14,30 | 14,03 | 14,30 | -0,37% | 507,00 |
| 10.04.2025 | 14,74 | 14,74 | 14,35 | 14,35 | 2,38% | 450,00 |
| 08.04.2025 | 14,00 | 14,02 | 14,00 | 14,02 | -0,14% | 9,00 |