62,650€
-1,42%
Echtzeit-Aktienkurs SQUARE ENIX HLDGS CO.LTD.
Bid:
Ask:
Aktienkurse zur SQUARE ENIX HLDGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,24% | - |
| 07.08.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 2,25% | - |
| 06.08.2025 | 62,15 | 62,15 | 62,15 | 62,15 | -0,56% | - |
| 05.08.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,73% | - |
| 04.08.2025 | 62,05 | 62,05 | 62,05 | 62,05 | 1,97% | - |
| 01.08.2025 | 60,95 | 60,95 | 60,85 | 60,85 | 1,42% | 40,00 |
| 31.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 1,01% | - |
| 30.07.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,93% | - |
| 29.07.2025 | 58,85 | 58,85 | 58,85 | 58,85 | -0,59% | - |
| 28.07.2025 | 58,10 | 59,20 | 58,10 | 59,20 | -0,08% | 3,00 |
| 25.07.2025 | 59,25 | 59,25 | 59,25 | 59,25 | -1,74% | - |
| 24.07.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 3,79% | - |
| 23.07.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,87% | - |
| 22.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -1,29% | - |
| 21.07.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,43% | - |
| 18.07.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,34% | - |
| 17.07.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 1,48% | - |
| 16.07.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 2,22% | - |
| 15.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -3,60% | - |
| 14.07.2025 | 57,45 | 58,30 | 57,45 | 58,30 | 1,04% | 40,00 |
| 11.07.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 4,81% | - |
| 10.07.2025 | 56,00 | 56,00 | 55,05 | 55,05 | -3,84% | 1,00 |
| 09.07.2025 | 57,25 | 57,25 | 57,25 | 57,25 | -0,26% | - |
| 08.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,26% | - |
| 07.07.2025 | 57,55 | 57,55 | 57,55 | 57,55 | -3,11% | - |
| 04.07.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,34% | - |
| 03.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -4,75% | - |
| 02.07.2025 | 62,15 | 62,15 | 62,15 | 62,15 | -1,51% | - |
| 01.07.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,32% | - |
| 30.06.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,71% | - |
| 27.06.2025 | 63,75 | 63,75 | 63,75 | 63,75 | 1,11% | - |
| 26.06.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -0,39% | - |
| 25.06.2025 | 63,00 | 63,30 | 63,00 | 63,30 | 1,69% | 100,00 |
| 24.06.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 1,72% | - |
| 23.06.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,33% | - |
| 20.06.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -2,00% | - |
| 19.06.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 3,90% | - |
| 18.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 4,96% | - |
| 17.06.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 0,35% | - |
| 16.06.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 2,14% | - |
| 13.06.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 3,03% | - |
| 12.06.2025 | 53,65 | 54,40 | 53,65 | 54,40 | 1,49% | 200,00 |
| 11.06.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -2,37% | - |
| 10.06.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,09% | - |
| 09.06.2025 | 54,85 | 54,85 | 54,85 | 54,85 | 0,55% | - |
| 06.06.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,46% | - |
| 05.06.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,11% | - |
| 04.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 03.06.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,82% | - |
| 02.06.2025 | 55,05 | 55,05 | 55,05 | 55,05 | -0,63% | - |
| 30.05.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,82% | - |
| 29.05.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -0,99% | - |
| 28.05.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,27% | - |
| 27.05.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 1,18% | - |
| 26.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 3,00% | - |
| 23.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 1,23% | - |
| 22.05.2025 | 53,15 | 53,15 | 52,75 | 52,75 | -1,40% | 36,00 |
| 21.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,74% | - |
| 20.05.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,37% | - |
| 19.05.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,73% | - |
| 16.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,55% | - |
| 15.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 4,23% | - |
| 14.05.2025 | 52,10 | 52,10 | 52,00 | 52,00 | -0,10% | 10,00 |
| 13.05.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,77% | - |
| 12.05.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,00% | 175,00 |
| 09.05.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,19% | - |
| 08.05.2025 | 51,55 | 51,55 | 51,55 | 51,55 | -0,19% | - |
| 07.05.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,98% | - |
| 06.05.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 0,49% | - |
| 05.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,20% | - |
| 02.05.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 1,76% | - |
| 30.04.2025 | 50,45 | 50,55 | 49,92 | 49,92 | 10,83% | 188,00 |
| 29.04.2025 | 45,04 | 45,04 | 45,04 | 45,04 | 4,07% | - |
| 28.04.2025 | 43,28 | 43,28 | 43,28 | 43,28 | -1,68% | - |
| 25.04.2025 | 43,12 | 44,02 | 43,12 | 44,02 | 0,92% | 3,00 |
| 24.04.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -1,49% | - |
| 23.04.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 0,68% | - |
| 22.04.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -1,79% | - |
| 17.04.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 0,58% | - |
| 16.04.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -0,54% | - |
| 15.04.2025 | 43,88 | 44,76 | 43,88 | 44,76 | 2,05% | 9,00 |
| 14.04.2025 | 43,84 | 43,86 | 43,84 | 43,86 | 1,06% | 61,00 |
| 11.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,78% | - |
| 10.04.2025 | 43,74 | 43,74 | 43,74 | 43,74 | 6,68% | - |
| 09.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,49% | - |
| 08.04.2025 | 41,62 | 41,62 | 41,62 | 41,62 | 1,86% | - |
| 07.04.2025 | 40,68 | 40,86 | 40,68 | 40,86 | -3,27% | 10,00 |
| 04.04.2025 | 42,80 | 42,80 | 42,22 | 42,24 | -0,24% | 442,00 |
| 03.04.2025 | 42,34 | 42,34 | 42,34 | 42,34 | -1,72% | - |
| 02.04.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -0,28% | - |
| 01.04.2025 | 42,76 | 43,20 | 42,76 | 43,20 | 0,93% | 4,00 |
| 31.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 28.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,51% | - |
| 27.03.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 1,28% | - |
| 26.03.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 0,96% | - |
| 25.03.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -0,14% | - |
| 24.03.2025 | 42,00 | 42,00 | 41,94 | 41,94 | -3,05% | 29,00 |
| 21.03.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 1,45% | - |
| 20.03.2025 | 42,64 | 42,64 | 42,64 | 42,64 | 1,04% | - |
| 19.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,57% | - |