13,835€
-1,11%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 13,71 | 13,86 | 13,59 | 13,75 | -1,72% | 34,00 |
| 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 |
| 06.01.2026 | 15,84 | 15,84 | 15,83 | 15,84 | 1,05% | - |
| 05.01.2026 | 15,59 | 15,67 | 15,59 | 15,67 | -0,89% | 40,00 |
| 02.01.2026 | 15,79 | 15,81 | 15,79 | 15,81 | 0,25% | 7,00 |
| 30.12.2025 | 15,74 | 15,77 | 15,74 | 15,77 | -0,57% | 32,00 |
| 29.12.2025 | 15,58 | 15,89 | 15,52 | 15,86 | 2,72% | 168,00 |
| 23.12.2025 | 15,46 | 15,76 | 15,44 | 15,44 | 0,59% | 349,00 |
| 22.12.2025 | 15,44 | 15,44 | 15,35 | 15,35 | -4,24% | 36,00 |
| 19.12.2025 | 15,61 | 16,03 | 15,61 | 16,03 | 1,91% | 126,00 |
| 18.12.2025 | 15,60 | 16,05 | 15,60 | 15,73 | 1,88% | 65,00 |
| 17.12.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -2,28% | 1,00 |
| 16.12.2025 | 15,85 | 15,85 | 15,80 | 15,80 | -1,80% | 347,00 |
| 15.12.2025 | 15,85 | 16,09 | 15,85 | 16,09 | 6,77% | 321,00 |
| 12.12.2025 | 15,06 | 15,26 | 15,06 | 15,07 | 0,07% | 132,00 |
| 11.12.2025 | 15,29 | 15,29 | 15,06 | 15,06 | -3,46% | 81,00 |
| 10.12.2025 | 15,41 | 15,64 | 15,41 | 15,60 | -7,69% | 688,00 |
| 09.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,35% | 4,00 |
| 08.12.2025 | 16,99 | 16,99 | 16,96 | 16,96 | 3,10% | 51,00 |
| 05.12.2025 | 16,70 | 16,70 | 16,45 | 16,45 | -2,03% | 13,00 |
| 04.12.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -0,24% | 1,00 |
| 03.12.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 1,57% | 1,00 |
| 02.12.2025 | 16,75 | 16,93 | 16,56 | 16,57 | -3,16% | 786,00 |
| 01.12.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -1,10% | 7,00 |
| 28.11.2025 | 17,25 | 17,34 | 17,24 | 17,30 | 1,79% | - |
| 27.11.2025 | 17,02 | 17,03 | 16,98 | 17,00 | -1,88% | - |
| 26.11.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 2,18% | 5,00 |
| 25.11.2025 | 16,91 | 16,95 | 16,91 | 16,95 | -3,09% | 130,00 |
| 24.11.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 1,80% | 45,00 |
| 21.11.2025 | 17,33 | 17,33 | 17,18 | 17,18 | 2,38% | 1.121,00 |
| 20.11.2025 | 17,06 | 17,06 | 16,78 | 16,78 | -1,24% | 4,00 |
| 19.11.2025 | 16,71 | 16,99 | 16,71 | 16,99 | 1,19% | 1.003,00 |
| 18.11.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -2,33% | 11,00 |
| 17.11.2025 | 17,49 | 17,49 | 17,19 | 17,19 | 1,78% | 7,00 |
| 14.11.2025 | 16,99 | 17,01 | 16,83 | 16,89 | -0,82% | - |
| 13.11.2025 | 17,16 | 17,17 | 17,01 | 17,03 | -0,87% | - |
| 12.11.2025 | 17,18 | 17,19 | 17,18 | 17,18 | -0,64% | - |
| 11.11.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -0,46% | 5,00 |
| 10.11.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -5,13% | 5,00 |
| 07.11.2025 | 18,00 | 18,31 | 18,00 | 18,31 | 8,54% | 84,00 |
| 06.11.2025 | 17,07 | 17,14 | 16,86 | 16,87 | -5,28% | - |
| 05.11.2025 | 17,36 | 17,81 | 17,36 | 17,81 | 4,46% | 58,00 |
| 04.11.2025 | 17,00 | 17,05 | 17,00 | 17,05 | 1,25% | 16,00 |
| 03.11.2025 | 16,79 | 16,84 | 16,79 | 16,84 | 1,63% | 339,00 |
| 31.10.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,60% | 120,00 |
| 30.10.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,03% | 18,00 |
| 29.10.2025 | 16,95 | 16,95 | 16,75 | 16,84 | -1,95% | - |
| 28.10.2025 | 17,14 | 17,17 | 17,12 | 17,17 | 0,64% | - |
| 27.10.2025 | 17,09 | 17,09 | 17,06 | 17,06 | -1,33% | 149,00 |
| 24.10.2025 | 17,72 | 17,72 | 17,29 | 17,29 | -3,03% | 33,00 |
| 23.10.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,28% | 2,00 |
| 22.10.2025 | 17,82 | 17,88 | 17,73 | 17,88 | -0,06% | 444,00 |
| 21.10.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,33% | 12,00 |
| 20.10.2025 | 17,79 | 17,95 | 17,72 | 17,95 | 1,41% | - |
| 17.10.2025 | 17,29 | 17,70 | 17,29 | 17,70 | 0,28% | 161,00 |
| 16.10.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 0,11% | 38,00 |
| 15.10.2025 | 17,91 | 17,99 | 17,63 | 17,63 | 2,03% | 7,00 |
| 14.10.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,12% | 1,00 |
| 10.10.2025 | 18,03 | 18,03 | 17,03 | 17,30 | -3,94% | 310,00 |
| 09.10.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,39% | 150,00 |
| 08.10.2025 | 17,90 | 18,25 | 17,90 | 17,94 | -4,12% | 104,00 |
| 07.10.2025 | 18,44 | 18,80 | 18,44 | 18,71 | -1,53% | 282,00 |
| 06.10.2025 | 18,76 | 19,01 | 18,76 | 19,00 | 0,53% | 284,00 |
| 03.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,94% | 1,00 |
| 02.10.2025 | 18,90 | 18,90 | 18,54 | 18,54 | -3,64% | 177,00 |
| 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 |