51,500€
-0,10%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,80% | - |
| 17.03.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,05% | - |
| 14.03.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -0,33% | - |
| 13.03.2025 | 42,46 | 42,46 | 42,46 | 42,46 | 0,76% | - |
| 12.03.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -1,77% | - |
| 11.03.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,65% | - |
| 10.03.2025 | 43,04 | 43,18 | 43,04 | 43,18 | 1,65% | 200,00 |
| 07.03.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -5,56% | - |
| 06.03.2025 | 44,98 | 44,98 | 44,98 | 44,98 | 0,99% | - |
| 05.03.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -1,11% | - |
| 04.03.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -0,62% | - |
| 03.03.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 0,53% | - |
| 28.02.2025 | 45,08 | 45,08 | 45,08 | 45,08 | 0,49% | - |
| 27.02.2025 | 44,86 | 44,86 | 44,86 | 44,86 | 0,67% | - |
| 26.02.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -0,31% | - |
| 25.02.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,04% | - |
| 24.02.2025 | 44,72 | 44,72 | 44,72 | 44,72 | 0,72% | - |
| 21.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,86% | - |
| 20.02.2025 | 45,48 | 45,48 | 45,24 | 45,24 | 1,98% | 75,00 |
| 19.02.2025 | 44,36 | 44,36 | 44,36 | 44,36 | 1,84% | - |
| 18.02.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,88% | - |
| 17.02.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -0,92% | - |
| 14.02.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 3,27% | - |
| 13.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,54% | - |
| 12.02.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -2,90% | - |
| 11.02.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 1,28% | - |
| 10.02.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 2,11% | 10,00 |
| 07.02.2025 | 42,74 | 42,74 | 42,68 | 42,68 | 0,42% | 10,00 |
| 06.02.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 2,66% | - |
| 05.02.2025 | 41,82 | 41,82 | 41,40 | 41,40 | 3,09% | 444,00 |
| 04.02.2025 | 39,76 | 40,16 | 39,76 | 40,16 | 2,24% | 100,00 |
| 03.02.2025 | 38,86 | 39,28 | 38,54 | 39,28 | 1,08% | 55,00 |
| 31.01.2025 | 38,86 | 38,86 | 38,86 | 38,86 | -2,21% | - |
| 30.01.2025 | 39,74 | 39,74 | 39,74 | 39,74 | 0,97% | - |
| 29.01.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 0,25% | - |
| 28.01.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 3,92% | - |
| 27.01.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 1,07% | - |
| 24.01.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -1,22% | - |
| 23.01.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 0,32% | - |
| 22.01.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -1,67% | - |
| 21.01.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 0,74% | - |
| 20.01.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -0,21% | - |
| 17.01.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -0,73% | - |
| 16.01.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 1,48% | - |
| 15.01.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -0,11% | - |
| 14.01.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -1,30% | - |
| 13.01.2025 | 38,34 | 38,42 | 38,34 | 38,42 | 1,37% | 200,00 |
| 10.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,21% | - |
| 09.01.2025 | 37,50 | 37,98 | 37,50 | 37,98 | 1,01% | 10,00 |
| 08.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,05% | - |
| 07.01.2025 | 37,62 | 37,62 | 37,62 | 37,62 | -0,79% | - |
| 06.01.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 2,21% | - |
| 03.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 1,31% | - |
| 02.01.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,44% | - |
| 30.12.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -2,39% | - |
| 27.12.2024 | 37,76 | 37,76 | 37,68 | 37,68 | -1,10% | 40,00 |
| 23.12.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 20.12.2024 | 38,12 | 38,12 | 38,10 | 38,10 | 1,71% | 80,00 |
| 19.12.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,95% | - |
| 18.12.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -0,89% | - |
| 17.12.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -0,93% | - |
| 16.12.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -0,98% | - |
| 13.12.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,61% | - |
| 12.12.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,98% | - |
| 11.12.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 0,36% | 200,00 |