13,850€
-0,36%
Echtzeit-Aktienkurs SQUARE ENIX HLDGS CO.LTD.
Bid:
Ask:
Aktienkurse zur SQUARE ENIX HLDGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 28.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 27.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 26.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 25.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 22.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 21.05.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 11,00 |
| 20.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 18.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 15.05.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 11,36% | 4,00 |
| 14.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 13.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 12.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 11.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 06.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 05.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 04.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 30.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 29.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 27.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 195,00 |
| 24.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 23.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 22.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 20.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 17.04.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | 150,00 |
| 16.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 15.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 14.04.2026 | 13,60 | 13,90 | 13,60 | 13,90 | 2,96% | 800,00 |
| 13.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 10.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 09.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 08.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 07.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,97% | - |
| 02.04.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -2,28% | - |
| 01.04.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 3,08% | - |
| 31.03.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 3,26% | - |
| 30.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,44% | - |
| 27.03.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 0,96% | - |
| 26.03.2026 | 13,37 | 13,54 | 13,37 | 13,54 | 1,50% | 13,00 |
| 25.03.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -2,06% | - |
| 24.03.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 0,59% | - |
| 23.03.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -1,74% | - |
| 20.03.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,36% | - |
| 19.03.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -2,42% | - |
| 18.03.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 0,43% | - |
| 17.03.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -2,51% | - |
| 16.03.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 0,07% | - |
| 13.03.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 0,98% | - |
| 12.03.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 0,14% | - |
| 11.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | - |
| 10.03.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 2,35% | 9,00 |
| 09.03.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -1,59% | - |
| 06.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,65% | - |
| 05.03.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,71% | - |
| 04.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 03.03.2026 | 13,69 | 13,80 | 13,69 | 13,80 | 1,32% | 17,00 |
| 02.03.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -1,66% | - |
| 27.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 2,44% | - |
| 26.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -1,10% | - |
| 25.02.2026 | 13,43 | 13,67 | 13,43 | 13,67 | 3,25% | 300,00 |
| 24.02.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -5,02% | - |
| 23.02.2026 | 13,66 | 13,94 | 13,66 | 13,94 | 0,00% | 300,00 |
| 20.02.2026 | 13,71 | 13,94 | 13,71 | 13,94 | 1,16% | 13,00 |
| 19.02.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,80% | - |
| 18.02.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -0,87% | - |
| 17.02.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -2,34% | - |
| 16.02.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 0,64% | - |
| 13.02.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -6,22% | - |
| 12.02.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -3,55% | - |
| 11.02.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 1,04% | - |
| 10.02.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 2,61% | - |
| 09.02.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 3,03% | - |
| 06.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -4,22% | - |
| 05.02.2026 | 14,49 | 15,35 | 14,49 | 15,16 | 12,30% | 1.749,00 |
| 04.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,64% | - |
| 03.02.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -0,50% | - |
| 02.02.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -2,83% | - |
| 30.01.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -0,38% | - |
| 29.01.2026 | 14,51 | 14,57 | 14,37 | 14,55 | -0,24% | - |
| 28.01.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -1,29% | - |
| 27.01.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -1,47% | - |
| 26.01.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 2,11% | - |
| 23.01.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -0,27% | - |
| 22.01.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -2,52% | - |
| 21.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,69% | - |
| 20.01.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 0,33% | - |
| 19.01.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,07% | - |
| 16.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,13% | - |
| 15.01.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,33% | - |
| 14.01.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 3,32% | 225,00 |
| 13.01.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -3,65% | - |
| 12.01.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,05% | - |
| 09.01.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -0,59% | - |
| 08.01.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 0,20% | - |
| 07.01.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -3,05% | - |