37,510€
1,49%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,58 | 38,38 | 37,58 | 37,82 | 2,33% | 294,00 |
| 19.12.2024 | 37,02 | 37,02 | 36,86 | 36,96 | -2,14% | 421,00 |
| 18.12.2024 | 38,03 | 38,05 | 37,42 | 37,77 | -0,81% | - |
| 17.12.2024 | 38,00 | 38,08 | 38,00 | 38,08 | -2,66% | 140,00 |
| 16.12.2024 | 38,98 | 39,12 | 38,98 | 39,12 | 0,82% | 48,00 |
| 13.12.2024 | 39,16 | 39,17 | 38,74 | 38,80 | -0,51% | - |
| 12.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,93% | 18,00 |
| 11.12.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 0,90% | 3,00 |
| 10.12.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 3,04% | 27,00 |
| 09.12.2024 | 38,20 | 38,20 | 36,80 | 36,80 | -1,29% | 303,00 |
| 06.12.2024 | 37,98 | 37,98 | 37,28 | 37,28 | -4,26% | 15,00 |
| 05.12.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 1,94% | 75,00 |
| 04.12.2024 | 38,98 | 38,98 | 38,20 | 38,20 | -1,39% | 11,00 |
| 03.12.2024 | 38,38 | 38,74 | 38,38 | 38,74 | 0,31% | 32,00 |
| 02.12.2024 | 38,44 | 38,62 | 38,44 | 38,62 | 2,88% | 4,00 |
| 29.11.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -0,32% | 4,00 |
| 28.11.2024 | 38,38 | 38,40 | 37,66 | 37,66 | 1,02% | - |
| 27.11.2024 | 37,84 | 37,84 | 37,28 | 37,28 | 0,00% | 301,00 |
| 26.11.2024 | 37,79 | 37,80 | 37,12 | 37,28 | 0,70% | - |
| 25.11.2024 | 37,42 | 37,42 | 37,02 | 37,02 | 0,33% | 14,00 |
| 22.11.2024 | 37,00 | 37,14 | 36,90 | 36,90 | -0,27% | 168,00 |
| 21.11.2024 | 36,96 | 37,02 | 36,96 | 37,00 | 0,27% | 23,00 |
| 20.11.2024 | 36,92 | 36,92 | 36,90 | 36,90 | 5,31% | 55,00 |
| 19.11.2024 | 34,64 | 35,04 | 34,64 | 35,04 | 4,97% | 43,00 |
| 18.11.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -1,65% | 1,00 |
| 15.11.2024 | 34,24 | 34,32 | 33,94 | 33,94 | -1,68% | 3,00 |
| 14.11.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 3,35% | 102,00 |
| 13.11.2024 | 33,16 | 33,40 | 33,10 | 33,40 | 0,24% | 62,00 |
| 12.11.2024 | 33,92 | 34,00 | 33,32 | 33,32 | -0,12% | 404,00 |
| 11.11.2024 | 33,86 | 33,86 | 33,34 | 33,36 | -9,79% | 327,00 |
| 08.11.2024 | 36,78 | 36,98 | 36,16 | 36,98 | 1,15% | 37,00 |
| 07.11.2024 | 37,04 | 37,04 | 36,20 | 36,56 | 1,11% | 1.044,00 |
| 06.11.2024 | 36,50 | 36,50 | 36,16 | 36,16 | 1,57% | 124,00 |
| 05.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,45% | 39,00 |
| 04.11.2024 | 35,70 | 35,76 | 35,70 | 35,76 | -2,40% | 8,00 |
| 01.11.2024 | 36,02 | 36,64 | 36,02 | 36,64 | 3,33% | 209,00 |
| 31.10.2024 | 35,36 | 35,46 | 35,36 | 35,46 | 0,11% | 282,00 |
| 30.10.2024 | 36,16 | 36,16 | 35,42 | 35,42 | -0,90% | 138,00 |
| 29.10.2024 | 36,00 | 36,00 | 35,74 | 35,74 | 0,17% | 158,00 |
| 28.10.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 3,06% | 5,00 |
| 25.10.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -2,31% | 24,00 |
| 24.10.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -0,42% | 6,00 |
| 23.10.2024 | 35,85 | 35,97 | 35,45 | 35,59 | -0,34% | - |
| 22.10.2024 | 35,73 | 35,83 | 35,51 | 35,71 | -0,92% | - |
| 21.10.2024 | 36,40 | 36,40 | 36,04 | 36,04 | 1,46% | 225,00 |
| 18.10.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 0,34% | 45,00 |
| 17.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,06% | 7,00 |
| 16.10.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 0,57% | 1,00 |
| 15.10.2024 | 35,62 | 35,62 | 35,18 | 35,18 | 0,51% | 3,00 |
| 14.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 140,00 |
| 11.10.2024 | 35,75 | 35,75 | 35,01 | 35,20 | -2,17% | - |
| 10.10.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 0,73% | 10,00 |
| 09.10.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -0,56% | 10,00 |
| 08.10.2024 | 36,10 | 36,10 | 35,92 | 35,92 | 0,22% | 276,00 |
| 07.10.2024 | 36,08 | 36,08 | 35,62 | 35,84 | 1,16% | 303,00 |
| 04.10.2024 | 35,65 | 35,89 | 35,23 | 35,43 | 1,46% | - |
| 03.10.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,08% | 30,00 |
| 02.10.2024 | 35,68 | 35,70 | 35,30 | 35,30 | -0,51% | 601,00 |
| 01.10.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -0,34% | 2,00 |
| 30.09.2024 | 35,78 | 35,90 | 35,60 | 35,60 | 5,14% | 208,00 |
| 27.09.2024 | 34,02 | 34,04 | 33,52 | 33,86 | -4,46% | 907,00 |
| 26.09.2024 | 35,64 | 35,64 | 35,44 | 35,44 | 2,49% | 443,00 |
| 25.09.2024 | 34,66 | 34,74 | 34,58 | 34,58 | -0,06% | 346,00 |
| 24.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,75% | 80,00 |
| 23.09.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -0,23% | 10,00 |
| 20.09.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 2,95% | 1,00 |
| 19.09.2024 | 34,92 | 34,92 | 33,94 | 33,94 | -3,19% | 429,00 |
| 18.09.2024 | 34,50 | 35,06 | 34,50 | 35,06 | 1,92% | 205,00 |
| 17.09.2024 | 34,52 | 34,68 | 34,40 | 34,40 | -0,69% | 175,00 |
| 16.09.2024 | 34,68 | 34,98 | 34,64 | 34,64 | 0,20% | 147,00 |
| 13.09.2024 | 34,65 | 34,73 | 34,47 | 34,57 | -0,43% | - |
| 12.09.2024 | 34,24 | 34,72 | 34,24 | 34,72 | -0,17% | 241,00 |
| 11.09.2024 | 34,70 | 34,78 | 34,70 | 34,78 | 1,58% | 194,00 |
| 10.09.2024 | 34,68 | 34,68 | 34,24 | 34,24 | -1,38% | 260,00 |
| 09.09.2024 | 34,50 | 34,98 | 34,50 | 34,72 | 1,46% | 213,00 |
| 06.09.2024 | 34,66 | 34,66 | 33,90 | 34,22 | -0,41% | 347,00 |
| 05.09.2024 | 34,24 | 34,36 | 34,22 | 34,36 | 2,08% | 672,00 |
| 04.09.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,78% | 138,00 |
| 03.09.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,72% | 149,00 |
| 02.09.2024 | 33,48 | 33,48 | 33,16 | 33,16 | -0,66% | 4,00 |
| 30.08.2024 | 33,82 | 33,82 | 33,38 | 33,38 | 0,48% | 161,00 |
| 29.08.2024 | 33,18 | 33,67 | 33,16 | 33,22 | 0,18% | - |
| 28.08.2024 | 33,08 | 33,16 | 33,08 | 33,16 | 0,12% | 57,00 |
| 27.08.2024 | 33,01 | 33,19 | 32,95 | 33,12 | 1,91% | - |
| 26.08.2024 | 32,40 | 32,50 | 32,40 | 32,50 | 1,94% | 41,00 |
| 23.08.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,38% | 105,00 |
| 22.08.2024 | 32,02 | 32,02 | 32,00 | 32,00 | 2,24% | 220,00 |
| 21.08.2024 | 31,58 | 31,58 | 31,06 | 31,30 | 1,69% | 486,00 |
| 20.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,00% | 150,00 |
| 19.08.2024 | 31,00 | 31,00 | 30,50 | 30,78 | 3,99% | 626,00 |
| 16.08.2024 | 29,80 | 29,80 | 29,40 | 29,60 | -1,60% | - |
| 15.08.2024 | 29,92 | 30,32 | 29,92 | 30,08 | 2,00% | 195,00 |
| 14.08.2024 | 29,70 | 29,74 | 29,19 | 29,49 | -1,17% | - |
| 13.08.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,53% | 5,00 |
| 12.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,43% | 25,00 |
| 09.08.2024 | 29,87 | 30,24 | 29,77 | 30,13 | 0,77% | - |
| 08.08.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 3,10% | 168,00 |
| 07.08.2024 | 28,78 | 29,62 | 28,78 | 29,00 | -3,14% | 203,00 |
| 06.08.2024 | 29,38 | 30,02 | 29,28 | 29,94 | 2,25% | 609,00 |
| 05.08.2024 | 29,10 | 30,16 | 29,10 | 29,28 | -0,61% | 222,00 |