16,500€
-1,79%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 16,50 | 16,50 | 16,30 | 16,40 | -2,38% | 17,00 |
| 23.09.2026 | 16,80 | 16,80 | 16,40 | 16,80 | 1,82% | 5,00 |
| 22.09.2026 | 16,60 | 16,70 | 16,40 | 16,50 | 0,61% | 9,00 |
| 21.09.2026 | 16,40 | 16,70 | 16,40 | 16,40 | -0,61% | 62,00 |
| 18.09.2026 | 16,80 | 16,80 | 16,50 | 16,50 | -2,94% | 48,00 |
| 17.09.2026 | 16,80 | 17,20 | 16,80 | 17,00 | 1,80% | 260,00 |
| 16.09.2026 | 16,70 | 16,70 | 16,30 | 16,70 | -1,76% | 13,00 |
| 15.09.2026 | 16,70 | 17,00 | 16,60 | 17,00 | 3,66% | 70,00 |
| 14.09.2026 | 16,50 | 16,90 | 16,40 | 16,40 | 0,61% | 66,00 |
| 11.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | 7,00 |
| 10.09.2026 | 16,10 | 16,10 | 15,50 | 15,50 | -1,90% | 56,00 |
| 09.09.2026 | 16,10 | 16,10 | 15,40 | 15,80 | -2,47% | 13,00 |
| 08.09.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 0,62% | 207,00 |
| 07.09.2026 | 15,70 | 16,10 | 15,70 | 16,10 | 2,55% | 97,00 |
| 04.09.2026 | 16,10 | 16,10 | 15,70 | 15,70 | -3,68% | 11,00 |
| 03.09.2026 | 16,20 | 16,30 | 16,10 | 16,30 | -0,61% | 16,00 |
| 02.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 19,00 |
| 01.09.2026 | 17,30 | 17,30 | 16,50 | 16,50 | 3,13% | 752,00 |
| 31.08.2026 | 16,20 | 16,20 | 15,80 | 16,00 | -0,62% | 45,00 |
| 28.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 8,00 |
| 27.08.2026 | 15,40 | 15,50 | 15,20 | 15,50 | -3,13% | 508,00 |
| 26.08.2026 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | 126,00 |
| 25.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 10,00 |
| 24.08.2026 | 16,10 | 16,10 | 15,70 | 16,00 | 1,27% | 42,00 |
| 21.08.2026 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | 3,00 |
| 20.08.2026 | 15,70 | 16,00 | 15,60 | 15,60 | -1,27% | 78,00 |
| 19.08.2026 | 15,90 | 16,10 | 15,50 | 15,80 | 1,94% | 319,00 |
| 18.08.2026 | 15,70 | 15,80 | 15,40 | 15,50 | -1,90% | 24,00 |
| 17.08.2026 | 15,60 | 15,90 | 15,60 | 15,80 | 0,64% | 81,00 |
| 14.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 11,00 |
| 13.08.2026 | 15,40 | 15,60 | 15,40 | 15,60 | -3,70% | 3,00 |
| 12.08.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | 71,00 |
| 11.08.2026 | 16,10 | 16,40 | 16,10 | 16,40 | -1,20% | 223,00 |
| 10.08.2026 | 15,50 | 16,60 | 15,50 | 16,60 | 7,10% | 626,00 |
| 07.08.2026 | 15,00 | 15,60 | 15,00 | 15,50 | 4,03% | 17,00 |
| 06.08.2026 | 14,90 | 14,90 | 14,80 | 14,90 | 3,47% | 27,00 |
| 05.08.2026 | 14,40 | 14,80 | 14,40 | 14,40 | -5,88% | 14,00 |
| 04.08.2026 | 15,00 | 15,30 | 14,70 | 15,30 | 3,38% | 20,00 |
| 03.08.2026 | 15,40 | 15,40 | 14,80 | 14,80 | 0,68% | 346,00 |
| 31.07.2026 | 14,90 | 14,90 | 14,70 | 14,70 | -8,13% | 192,00 |
| 30.07.2026 | 15,30 | 16,30 | 15,20 | 16,00 | 1,27% | 394,00 |
| 29.07.2026 | 15,50 | 15,80 | 15,40 | 15,80 | 9,72% | 802,00 |
| 28.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 4,00 |
| 27.07.2026 | 14,30 | 14,40 | 14,10 | 14,10 | 3,68% | 112,00 |
| 24.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 1,00 |
| 23.07.2026 | 13,50 | 13,50 | 13,10 | 13,10 | -3,68% | 16,00 |
| 22.07.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 0,00% | 6,00 |
| 21.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 6,00 |
| 20.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1,00 |
| 17.07.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 5,26% | 149,00 |
| 16.07.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | 411,00 |
| 15.07.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -3,60% | 376,00 |
| 14.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 19,00 |
| 13.07.2026 | 13,90 | 14,20 | 13,80 | 14,20 | 0,71% | 64,00 |
| 10.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1,00 |
| 09.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 43,00 |
| 08.07.2026 | 14,10 | 14,10 | 13,70 | 14,00 | -1,41% | 25,00 |
| 07.07.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 1,43% | 1.089,00 |
| 06.07.2026 | 13,90 | 14,00 | 13,70 | 14,00 | 2,19% | 11,00 |
| 03.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 5,00 |
| 02.07.2026 | 13,80 | 13,90 | 13,60 | 13,70 | 3,79% | 200,00 |
| 01.07.2026 | 13,30 | 13,40 | 12,90 | 13,20 | 0,76% | 1.378,00 |
| 30.06.2026 | 13,20 | 13,20 | 12,90 | 13,10 | -0,76% | 397,00 |
| 29.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 4,00 |
| 26.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 231,00 |
| 25.06.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | 61,00 |
| 24.06.2026 | 12,90 | 13,00 | 12,90 | 12,90 | 1,57% | 438,00 |
| 23.06.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -3,79% | 13,00 |
| 22.06.2026 | 13,20 | 13,20 | 13,10 | 13,20 | -0,75% | 931,00 |
| 19.06.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | 64,00 |
| 18.06.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | 9,00 |
| 17.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 9,00 |
| 16.06.2026 | 13,10 | 13,30 | 13,10 | 13,10 | -0,76% | 66,00 |
| 15.06.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 213,00 |
| 12.06.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 1,53% | 4,00 |
| 11.06.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | 48,00 |
| 10.06.2026 | 13,40 | 13,60 | 13,20 | 13,20 | -0,75% | 435,00 |
| 09.06.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -2,92% | 391,00 |
| 08.06.2026 | 13,50 | 13,80 | 13,50 | 13,70 | 2,24% | 715,00 |
| 05.06.2026 | 13,70 | 13,70 | 13,30 | 13,40 | -0,74% | 487,00 |
| 04.06.2026 | 13,30 | 13,50 | 13,20 | 13,50 | -1,46% | 117,00 |
| 03.06.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -2,14% | 215,00 |
| 02.06.2026 | 13,80 | 14,00 | 13,60 | 14,00 | 5,26% | 709,00 |
| 01.06.2026 | 13,40 | 13,70 | 13,30 | 13,30 | -4,32% | 15,00 |
| 29.05.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | 44,00 |
| 28.05.2026 | 13,80 | 13,90 | 13,80 | 13,80 | -3,50% | 369,00 |
| 27.05.2026 | 14,60 | 14,70 | 13,70 | 14,30 | -5,92% | 901,00 |
| 26.05.2026 | 15,00 | 15,20 | 14,90 | 15,20 | 4,83% | 126,00 |
| 25.05.2026 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | 6,00 |
| 22.05.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -3,33% | 76,00 |
| 21.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 7,00 |
| 20.05.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 2,00 |
| 19.05.2026 | 15,10 | 15,10 | 14,70 | 14,90 | 2,76% | 1.391,00 |
| 18.05.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | 408,00 |
| 15.05.2026 | 14,30 | 14,80 | 14,20 | 14,30 | 5,93% | 335,00 |
| 14.05.2026 | 13,30 | 13,50 | 13,30 | 13,50 | -2,17% | 86,00 |
| 13.05.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | 6,00 |
| 12.05.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 11.05.2026 | 13,50 | 13,60 | 13,40 | 13,40 | -2,19% | 192,00 |
| 08.05.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 3,01% | 35,00 |