55,125€
1,80%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,45 | 55,50 | 55,45 | 55,50 | 2,49% | 34,00 |
| 04.06.2025 | 54,30 | 54,30 | 54,15 | 54,15 | -0,28% | 12,00 |
| 03.06.2025 | 54,10 | 54,30 | 54,10 | 54,30 | -1,54% | 3,00 |
| 02.06.2025 | 55,85 | 56,15 | 54,90 | 55,15 | 0,73% | 32,00 |
| 30.05.2025 | 54,35 | 55,35 | 54,35 | 54,75 | -2,14% | 122,00 |
| 28.05.2025 | 55,65 | 55,95 | 55,65 | 55,95 | 0,27% | 66,00 |
| 27.05.2025 | 55,40 | 56,00 | 54,60 | 55,80 | 2,01% | 129,00 |
| 26.05.2025 | 54,85 | 54,90 | 54,70 | 54,70 | 3,80% | 47,00 |
| 23.05.2025 | 53,55 | 54,35 | 52,70 | 52,70 | 1,15% | 113,00 |
| 22.05.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -2,07% | 5,00 |
| 21.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,56% | 40,00 |
| 20.05.2025 | 53,45 | 53,50 | 53,45 | 53,50 | -2,55% | 62,00 |
| 16.05.2025 | 54,75 | 54,90 | 54,75 | 54,90 | 2,52% | 59,00 |
| 15.05.2025 | 55,00 | 55,00 | 53,55 | 53,55 | -0,09% | 7,00 |
| 14.05.2025 | 52,30 | 53,60 | 52,15 | 53,60 | 1,71% | 260,00 |
| 13.05.2025 | 52,15 | 52,70 | 52,15 | 52,70 | 1,35% | 120,00 |
| 09.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,56% | 50,00 |
| 08.05.2025 | 51,30 | 51,30 | 51,15 | 51,20 | -0,97% | 40,00 |
| 07.05.2025 | 52,50 | 52,50 | 50,75 | 51,70 | 0,98% | 33,00 |
| 06.05.2025 | 51,25 | 51,95 | 51,20 | 51,20 | -2,38% | 22,00 |
| 05.05.2025 | 51,35 | 52,45 | 51,35 | 52,45 | 3,05% | 6,00 |
| 02.05.2025 | 51,55 | 51,75 | 50,35 | 50,90 | 1,39% | 104,00 |
| 30.04.2025 | 50,55 | 51,20 | 49,70 | 50,20 | 10,62% | 314,00 |
| 29.04.2025 | 46,40 | 46,40 | 45,38 | 45,38 | 1,02% | 104,00 |
| 28.04.2025 | 44,26 | 44,92 | 44,26 | 44,92 | 3,60% | 677,00 |
| 24.04.2025 | 43,36 | 43,36 | 43,36 | 43,36 | -3,04% | 1,00 |
| 23.04.2025 | 45,30 | 45,60 | 44,50 | 44,72 | 1,04% | 26,00 |
| 22.04.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -1,64% | 12,00 |
| 16.04.2025 | 44,92 | 45,00 | 44,92 | 45,00 | 1,63% | 72,00 |
| 15.04.2025 | 44,88 | 44,88 | 44,28 | 44,28 | -0,45% | 4,00 |
| 14.04.2025 | 43,98 | 44,60 | 43,98 | 44,48 | 3,68% | 9,00 |
| 11.04.2025 | 42,08 | 42,90 | 42,08 | 42,90 | -0,37% | 169,00 |
| 10.04.2025 | 44,22 | 44,22 | 43,06 | 43,06 | 2,38% | 150,00 |
| 08.04.2025 | 42,00 | 42,06 | 42,00 | 42,06 | -0,14% | 3,00 |
| 07.04.2025 | 39,38 | 42,12 | 39,38 | 42,12 | 2,53% | 260,00 |
| 04.04.2025 | 42,22 | 42,22 | 41,08 | 41,08 | -0,29% | 152,00 |
| 03.04.2025 | 41,34 | 41,34 | 41,20 | 41,20 | -3,96% | 40,00 |
| 02.04.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,14% | 1,00 |
| 01.04.2025 | 43,52 | 43,52 | 42,84 | 42,84 | 0,89% | 6,00 |
| 31.03.2025 | 42,72 | 42,72 | 42,46 | 42,46 | 1,63% | 83,00 |
| 28.03.2025 | 41,78 | 41,78 | 41,78 | 41,78 | -1,00% | 15,00 |
| 24.03.2025 | 42,82 | 43,00 | 42,20 | 42,20 | -4,05% | 3,00 |
| 21.03.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 2,76% | 5,00 |
| 20.03.2025 | 42,82 | 42,82 | 42,80 | 42,80 | 2,05% | 71,00 |
| 18.03.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -3,67% | 1,00 |
| 17.03.2025 | 43,18 | 43,54 | 43,18 | 43,54 | 1,97% | 151,00 |
| 14.03.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,42% | 5,00 |
| 13.03.2025 | 42,52 | 42,52 | 42,52 | 42,52 | 0,33% | 19,00 |
| 12.03.2025 | 42,00 | 42,52 | 42,00 | 42,38 | 0,57% | 222,00 |
| 11.03.2025 | 42,46 | 42,46 | 42,08 | 42,14 | 1,06% | 233,00 |
| 10.03.2025 | 42,94 | 42,94 | 41,70 | 41,70 | -1,14% | 113,00 |
| 07.03.2025 | 41,64 | 43,02 | 41,64 | 42,18 | -4,14% | 255,00 |
| 06.03.2025 | 45,00 | 45,00 | 44,00 | 44,00 | 0,00% | 45,00 |
| 04.03.2025 | 44,76 | 44,76 | 44,00 | 44,00 | -4,51% | 52,00 |
| 03.03.2025 | 46,12 | 46,12 | 45,20 | 46,08 | 2,77% | 13,00 |
| 28.02.2025 | 45,74 | 45,74 | 44,84 | 44,84 | -0,36% | 60,00 |
| 27.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,08% | 50,00 |
| 26.02.2025 | 45,00 | 45,00 | 44,52 | 44,52 | 0,09% | 19,00 |
| 25.02.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 0,32% | 55,00 |
| 21.02.2025 | 45,10 | 45,10 | 44,34 | 44,34 | -1,47% | 22,00 |
| 20.02.2025 | 44,98 | 45,00 | 44,98 | 45,00 | 0,99% | 145,00 |
| 19.02.2025 | 44,00 | 44,56 | 43,94 | 44,56 | 2,39% | 39,00 |
| 18.02.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -1,09% | 37,00 |
| 17.02.2025 | 43,10 | 44,00 | 43,10 | 44,00 | 1,15% | 11,00 |
| 14.02.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 1,59% | 5,00 |
| 12.02.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -2,95% | 45,00 |
| 11.02.2025 | 44,12 | 44,12 | 44,12 | 44,12 | -1,87% | 52,00 |
| 10.02.2025 | 43,58 | 44,96 | 43,44 | 44,96 | 7,05% | 491,00 |
| 07.02.2025 | 43,50 | 43,50 | 42,00 | 42,00 | -0,33% | 87,00 |
| 06.02.2025 | 43,10 | 43,10 | 42,14 | 42,14 | 3,08% | 270,00 |
| 05.02.2025 | 41,22 | 41,22 | 40,88 | 40,88 | 4,29% | 418,00 |
| 04.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 1,00 |
| 03.02.2025 | 38,74 | 39,22 | 38,70 | 39,20 | 2,40% | 196,00 |
| 31.01.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -3,33% | 25,00 |
| 30.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,75% | 46,00 |
| 29.01.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,76% | 24,00 |
| 28.01.2025 | 38,00 | 39,48 | 37,40 | 39,22 | 4,64% | 867,00 |
| 27.01.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 0,32% | 2,00 |
| 23.01.2025 | 38,12 | 38,12 | 37,36 | 37,36 | 0,59% | 2,00 |
| 22.01.2025 | 37,18 | 37,18 | 37,14 | 37,14 | -2,37% | 85,00 |
| 21.01.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,42% | 10,00 |
| 20.01.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -1,76% | 1,00 |
| 15.01.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 0,68% | 1,00 |
| 13.01.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,27% | 13,00 |
| 10.01.2025 | 37,76 | 37,82 | 37,76 | 37,82 | 0,91% | 90,00 |
| 09.01.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -0,11% | 15,00 |
| 08.01.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -1,99% | 3,00 |
| 07.01.2025 | 37,80 | 38,28 | 37,80 | 38,28 | 3,40% | 50,00 |
| 03.01.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -0,22% | 26,00 |
| 02.01.2025 | 37,18 | 37,18 | 36,88 | 37,10 | -1,07% | 354,00 |
| 27.12.2024 | 38,36 | 38,36 | 37,46 | 37,50 | -0,85% | 58,00 |
| 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 | -2,94% | 421,00 |
| 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 | 0,31% | 48,00 |
| 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 |