16,450€
-0,30%
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 | 16,45 | 16,45 | 16,30 | 16,45 | -0,30% | - |
| 23.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 22.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 21.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 17.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 16.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 15.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 14.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 11.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 10.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 09.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 08.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 07.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 04.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 03.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 02.09.2026 | 16,00 | 16,30 | 16,00 | 16,30 | -2,98% | 200,00 |
| 01.09.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,66% | - |
| 31.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 28.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 27.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 26.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 25.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 24.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 10,00 |
| 21.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 20.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 19.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 14.08.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 3,87% | 124,00 |
| 13.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 12.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 11.08.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -2,42% | 300,00 |
| 10.08.2026 | 15,60 | 16,50 | 15,60 | 16,50 | 9,27% | 64,00 |
| 07.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 06.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 05.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 04.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 03.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 31.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 30.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 29.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
| 28.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 27.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 24.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 22.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 21.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 17.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 16.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 15.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 14.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 13.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 10.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 09.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 08.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 07.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 06.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 02.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 01.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 30.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 26.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 25.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 24.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 23.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 22.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 19.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 17.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 16.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 12.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 11.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 10.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 10,00 |
| 09.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 08.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 05.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 04.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 03.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 02.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 01.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 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% | - |