44,900€
-0,22%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,49% | 5,00 |
| 13.02.2025 | 42,62 | 42,99 | 42,56 | 42,86 | 0,09% | - |
| 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 | 2,13% | 2,00 |
| 24.01.2025 | 37,28 | 37,31 | 36,70 | 36,70 | -1,77% | - |
| 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 | -1,10% | 1,00 |
| 17.01.2025 | 38,38 | 38,44 | 38,18 | 38,30 | -1,29% | - |
| 16.01.2025 | 38,62 | 38,82 | 38,58 | 38,80 | 0,62% | - |
| 15.01.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 1,82% | 1,00 |
| 14.01.2025 | 38,17 | 38,20 | 37,87 | 37,87 | -1,12% | - |
| 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 | 1,70% | 50,00 |
| 06.01.2025 | 38,14 | 38,15 | 37,61 | 37,64 | 1,67% | - |
| 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 | 1,23% | 354,00 |
| 30.12.2024 | 36,64 | 36,71 | 36,60 | 36,65 | -2,27% | - |
| 27.12.2024 | 38,36 | 38,36 | 37,46 | 37,50 | -1,68% | 58,00 |
| 23.12.2024 | 38,35 | 38,40 | 37,71 | 38,14 | 0,85% | - |
| 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 |