16,395€
-1,53%
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 | 16,67 | 16,67 | 16,51 | 16,51 | -0,84% | - |
| 23.09.2026 | 16,71 | 16,71 | 16,64 | 16,65 | -0,18% | - |
| 22.09.2026 | 16,71 | 16,71 | 16,64 | 16,68 | 0,21% | - |
| 21.09.2026 | 16,65 | 16,66 | 16,61 | 16,65 | -0,09% | - |
| 18.09.2026 | 16,69 | 16,70 | 16,54 | 16,66 | -1,22% | - |
| 17.09.2026 | 16,84 | 16,91 | 16,81 | 16,87 | 2,55% | - |
| 16.09.2026 | 16,41 | 16,50 | 16,39 | 16,45 | -1,50% | - |
| 15.09.2026 | 16,77 | 16,79 | 16,67 | 16,70 | -0,57% | - |
| 14.09.2026 | 16,71 | 16,82 | 16,71 | 16,79 | 3,80% | 3.705,00 |
| 11.09.2026 | 16,04 | 16,31 | 16,04 | 16,18 | 1,92% | - |
| 10.09.2026 | 15,92 | 16,30 | 15,81 | 15,87 | 0,06% | - |
| 09.09.2026 | 15,86 | 15,94 | 15,81 | 15,86 | -0,84% | - |
| 08.09.2026 | 16,09 | 16,11 | 15,96 | 16,00 | -0,06% | - |
| 07.09.2026 | 15,91 | 16,04 | 15,87 | 16,01 | -0,06% | 42,00 |
| 04.09.2026 | 15,92 | 16,06 | 15,85 | 16,02 | -0,74% | - |
| 03.09.2026 | 16,01 | 16,25 | 16,00 | 16,14 | -0,68% | - |
| 02.09.2026 | 16,13 | 16,27 | 16,01 | 16,25 | -2,11% | - |
| 01.09.2026 | 17,09 | 17,12 | 16,27 | 16,60 | 3,98% | - |
| 31.08.2026 | 16,02 | 16,03 | 15,95 | 15,96 | 0,50% | 454,00 |
| 28.08.2026 | 15,88 | 15,91 | 15,77 | 15,88 | 1,89% | - |
| 27.08.2026 | 15,54 | 15,60 | 15,53 | 15,59 | -2,20% | - |
| 26.08.2026 | 16,00 | 16,02 | 15,91 | 15,94 | 0,13% | - |
| 25.08.2026 | 15,95 | 15,95 | 15,81 | 15,92 | 0,19% | - |
| 24.08.2026 | 15,94 | 15,95 | 15,87 | 15,89 | 1,60% | - |
| 21.08.2026 | 15,64 | 15,66 | 15,60 | 15,64 | -1,36% | 16,00 |
| 20.08.2026 | 15,89 | 15,90 | 15,85 | 15,85 | 0,70% | - |
| 19.08.2026 | 15,70 | 15,87 | 15,68 | 15,74 | 18,35% | - |
| 05.05.2026 | 13,29 | 13,31 | 13,24 | 13,30 | 0,11% | - |
| 04.05.2026 | 13,30 | 13,32 | 13,20 | 13,29 | -0,86% | 40,00 |
| 30.04.2026 | 13,14 | 13,46 | 13,08 | 13,40 | 0,75% | - |
| 29.04.2026 | 13,41 | 13,41 | 13,30 | 13,30 | -0,75% | 14,00 |
| 28.04.2026 | 13,44 | 13,57 | 13,40 | 13,40 | 2,29% | - |
| 27.04.2026 | 13,08 | 13,21 | 12,96 | 13,10 | -2,02% | 154,00 |
| 24.04.2026 | 13,38 | 13,42 | 13,34 | 13,37 | -1,44% | - |
| 23.04.2026 | 13,38 | 13,57 | 13,37 | 13,57 | -1,42% | 36,00 |
| 22.04.2026 | 13,72 | 13,78 | 13,70 | 13,76 | -0,18% | 30,00 |
| 21.04.2026 | 13,79 | 13,87 | 13,70 | 13,79 | -3,09% | 67,00 |
| 20.04.2026 | 14,14 | 14,29 | 14,12 | 14,23 | -0,87% | 140,00 |
| 17.04.2026 | 14,10 | 14,43 | 14,08 | 14,35 | 2,54% | 4.016,00 |
| 16.04.2026 | 14,03 | 14,04 | 13,92 | 14,00 | 0,54% | - |
| 15.04.2026 | 13,91 | 13,94 | 13,88 | 13,92 | 1,24% | - |
| 14.04.2026 | 13,68 | 13,86 | 13,60 | 13,75 | 1,55% | 15,00 |
| 13.04.2026 | 13,58 | 13,58 | 13,49 | 13,54 | -0,81% | - |
| 10.04.2026 | 13,72 | 13,73 | 13,56 | 13,65 | -2,47% | 56,00 |
| 09.04.2026 | 14,02 | 14,03 | 13,70 | 14,00 | -0,74% | 210,00 |
| 08.04.2026 | 14,10 | 14,20 | 13,95 | 14,10 | -0,35% | - |
| 07.04.2026 | 14,10 | 14,15 | 14,00 | 14,15 | 1,91% | 30,00 |
| 02.04.2026 | 13,82 | 13,94 | 13,81 | 13,89 | -1,91% | - |
| 01.04.2026 | 14,12 | 14,28 | 14,11 | 14,16 | 1,07% | - |
| 31.03.2026 | 13,78 | 14,01 | 13,65 | 14,01 | 5,18% | - |
| 30.03.2026 | 13,28 | 13,41 | 13,28 | 13,32 | -0,45% | 14,00 |
| 27.03.2026 | 13,78 | 13,78 | 13,37 | 13,38 | 0,38% | 16,00 |
| 26.03.2026 | 13,46 | 13,51 | 13,27 | 13,33 | -0,97% | - |
| 25.03.2026 | 13,44 | 13,49 | 13,43 | 13,46 | -2,50% | 300,00 |
| 24.03.2026 | 13,74 | 13,80 | 13,72 | 13,80 | 0,04% | 17,00 |
| 23.03.2026 | 13,65 | 14,09 | 13,53 | 13,80 | 0,29% | 15,00 |
| 20.03.2026 | 13,91 | 13,92 | 13,75 | 13,76 | -0,29% | - |
| 19.03.2026 | 13,94 | 13,94 | 13,69 | 13,80 | -0,86% | - |
| 18.03.2026 | 14,21 | 14,23 | 13,88 | 13,92 | -2,83% | - |
| 17.03.2026 | 14,15 | 14,33 | 14,14 | 14,32 | -1,17% | - |
| 16.03.2026 | 14,51 | 14,61 | 14,46 | 14,49 | -0,48% | 10,00 |
| 13.03.2026 | 14,51 | 14,60 | 14,45 | 14,56 | 1,85% | - |
| 12.03.2026 | 14,37 | 14,39 | 14,26 | 14,30 | -0,31% | - |
| 11.03.2026 | 14,35 | 14,35 | 14,23 | 14,34 | 1,96% | 81,00 |
| 10.03.2026 | 14,12 | 14,27 | 14,04 | 14,07 | -0,35% | 16,00 |
| 09.03.2026 | 13,83 | 14,21 | 13,81 | 14,12 | 2,65% | - |
| 06.03.2026 | 13,99 | 14,01 | 13,72 | 13,75 | -0,43% | 305,00 |
| 05.03.2026 | 13,89 | 13,96 | 13,69 | 13,81 | -4,59% | - |
| 04.03.2026 | 14,13 | 14,51 | 14,13 | 14,48 | 4,74% | - |
| 03.03.2026 | 13,85 | 13,86 | 13,44 | 13,82 | 0,36% | 97,00 |
| 02.03.2026 | 13,77 | 13,78 | 13,71 | 13,77 | -1,15% | 14,00 |
| 27.02.2026 | 13,97 | 13,98 | 13,92 | 13,93 | 2,05% | - |
| 26.02.2026 | 13,64 | 13,68 | 13,64 | 13,65 | -0,91% | - |
| 25.02.2026 | 13,55 | 13,80 | 13,50 | 13,78 | 3,38% | 223,00 |
| 24.02.2026 | 13,35 | 13,36 | 13,25 | 13,33 | -4,99% | 2.046,00 |
| 23.02.2026 | 13,78 | 14,04 | 13,78 | 14,03 | 1,48% | 18,00 |
| 20.02.2026 | 13,84 | 13,85 | 13,80 | 13,82 | -0,79% | 17,00 |
| 19.02.2026 | 13,91 | 13,96 | 13,91 | 13,93 | 1,24% | 2.018,00 |
| 18.02.2026 | 13,80 | 13,81 | 13,75 | 13,76 | -1,01% | - |
| 17.02.2026 | 13,94 | 13,95 | 13,88 | 13,90 | -2,28% | - |
| 16.02.2026 | 14,26 | 14,26 | 14,22 | 14,23 | -0,35% | 28,00 |
| 13.02.2026 | 14,17 | 14,28 | 14,03 | 14,28 | -4,03% | - |
| 12.02.2026 | 15,10 | 15,11 | 14,85 | 14,88 | -4,00% | - |
| 11.02.2026 | 15,67 | 15,76 | 15,47 | 15,50 | 0,32% | 736,00 |
| 10.02.2026 | 15,48 | 15,71 | 15,44 | 15,45 | 2,22% | 90,00 |
| 09.02.2026 | 15,11 | 15,15 | 15,08 | 15,11 | -0,33% | - |
| 06.02.2026 | 14,63 | 15,16 | 14,62 | 15,16 | -3,65% | 12,00 |
| 05.02.2026 | 14,82 | 16,23 | 14,54 | 15,74 | 15,23% | 4.842,00 |
| 04.02.2026 | 13,63 | 13,84 | 13,62 | 13,66 | -2,85% | 27,00 |
| 03.02.2026 | 14,10 | 14,10 | 13,96 | 14,06 | -1,75% | 1.677,00 |
| 02.02.2026 | 14,21 | 14,33 | 14,16 | 14,31 | -1,24% | - |
| 30.01.2026 | 14,64 | 14,69 | 14,30 | 14,49 | -0,31% | 170,00 |
| 29.01.2026 | 14,50 | 14,57 | 14,48 | 14,53 | -1,19% | 116,00 |
| 28.01.2026 | 14,72 | 14,77 | 14,69 | 14,71 | -1,47% | - |
| 27.01.2026 | 14,91 | 15,01 | 14,89 | 14,93 | -0,76% | 210,00 |
| 26.01.2026 | 15,08 | 15,14 | 15,04 | 15,04 | 1,11% | - |
| 23.01.2026 | 14,82 | 14,96 | 14,81 | 14,88 | 0,37% | 17,00 |
| 22.01.2026 | 14,86 | 14,88 | 14,81 | 14,82 | -3,64% | - |
| 21.01.2026 | 15,25 | 15,46 | 15,23 | 15,38 | -0,52% | 45,00 |
| 20.01.2026 | 15,51 | 15,51 | 15,25 | 15,46 | 0,98% | 594,00 |