35,620€
1,19%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 35,59 | 35,66 | 35,38 | 35,65 | 1,28% | - |
| 17.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | - |
| 16.10.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,06% | - |
| 15.10.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 0,23% | - |
| 14.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,11% | - |
| 11.10.2024 | 35,54 | 35,96 | 35,54 | 35,96 | 0,62% | 10,00 |
| 10.10.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -0,50% | - |
| 09.10.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -0,55% | - |
| 08.10.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 0,67% | - |
| 07.10.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 1,87% | - |
| 04.10.2024 | 35,22 | 35,22 | 35,22 | 35,22 | 0,97% | - |
| 03.10.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -1,25% | - |
| 02.10.2024 | 35,64 | 35,64 | 35,32 | 35,32 | 0,97% | 200,00 |
| 01.10.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -2,13% | - |
| 30.09.2024 | 35,74 | 35,74 | 35,74 | 35,74 | 3,47% | - |
| 27.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,60% | - |
| 26.09.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 1,50% | - |
| 25.09.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 0,35% | - |
| 24.09.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,58% | - |
| 23.09.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -0,58% | - |
| 20.09.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,52% | - |
| 19.09.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 0,52% | - |
| 18.09.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,29% | - |
| 17.09.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -0,17% | - |
| 16.09.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,00% | - |
| 13.09.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,29% | - |
| 12.09.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,17% | - |
| 11.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,41% | - |
| 10.09.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -1,89% | - |
| 09.09.2024 | 34,42 | 34,90 | 34,42 | 34,90 | 0,75% | 10,00 |
| 06.09.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 1,29% | - |
| 05.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,85% | - |
| 04.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 0,00% | - |
| 03.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 2,00% | - |
| 02.09.2024 | 33,16 | 33,16 | 32,92 | 32,92 | -1,08% | - |
| 30.08.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 0,97% | - |
| 29.08.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 0,00% | - |
| 28.08.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 0,49% | - |
| 27.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,42% | 100,00 |
| 26.08.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 1,57% | - |
| 23.08.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -0,87% | - |
| 22.08.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 2,88% | - |
| 21.08.2024 | 31,04 | 31,22 | 31,04 | 31,22 | 1,56% | 200,00 |
| 20.08.2024 | 30,72 | 30,74 | 30,72 | 30,74 | -0,19% | 200,00 |
| 19.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 4,12% | - |
| 16.08.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,14% | - |
| 15.08.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,27% | - |
| 14.08.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,55% | - |
| 13.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,15% | - |
| 12.08.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,13% | - |
| 09.08.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 0,75% | - |
| 08.08.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 2,51% | - |
| 07.08.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -1,17% | - |
| 06.08.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 1,68% | - |
| 05.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,52% | - |
| 02.08.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -3,61% | - |
| 01.08.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -0,52% | - |
| 31.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,20% | - |
| 30.07.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,07% | - |
| 29.07.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 1,08% | - |
| 26.07.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,40% | - |
| 25.07.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 2,41% | - |
| 24.07.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 0,21% | - |
| 23.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,14% | - |
| 22.07.2024 | 28,70 | 29,14 | 28,70 | 29,04 | -1,09% | 51,00 |
| 19.07.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -0,41% | - |
| 18.07.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,75% | - |
| 17.07.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 4,20% | - |
| 16.07.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,50% | - |
| 15.07.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -1,96% | - |
| 12.07.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 2,08% | - |
| 11.07.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 1,53% | - |
| 10.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 09.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 2,63% | - |
| 08.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,99% | - |
| 05.07.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,22% | - |
| 04.07.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -0,88% | - |
| 03.07.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,22% | - |
| 02.07.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -1,94% | - |
| 01.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,29% | - |
| 28.06.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,50% | - |
| 27.06.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -0,86% | - |
| 26.06.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,65% | - |
| 25.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,81% | - |
| 24.06.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 1,12% | - |
| 21.06.2024 | 26,74 | 26,74 | 26,74 | 26,74 | -0,52% | - |
| 20.06.2024 | 26,50 | 26,88 | 26,50 | 26,88 | 0,98% | 222,00 |
| 19.06.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -1,99% | - |
| 18.06.2024 | 26,76 | 27,16 | 26,76 | 27,16 | 1,88% | 200,00 |
| 17.06.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 0,08% | - |
| 14.06.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 0,68% | - |
| 13.06.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -4,20% | 150,00 |
| 12.06.2024 | 27,08 | 27,62 | 27,08 | 27,62 | -0,65% | 36,00 |
| 11.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,57% | - |
| 10.06.2024 | 27,54 | 27,96 | 27,54 | 27,96 | 1,16% | 2,00 |
| 07.06.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 0,00% | - |
| 06.06.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -3,22% | - |
| 05.06.2024 | 28,84 | 28,84 | 28,56 | 28,56 | -2,33% | 91,00 |
| 04.06.2024 | 28,84 | 29,24 | 28,84 | 29,24 | 4,28% | 200,00 |
| 03.06.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 1,89% | - |