61,000€
-3,56%
Echtzeit-Aktienkurs SQUARE ENIX HLDGS CO.LTD.
Bid:
Ask:
Aktienkurse zur SQUARE ENIX HLDGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 63,25 | 63,25 | 63,25 | 63,25 | 2,43% | - |
| 06.08.2025 | 61,75 | 61,75 | 61,75 | 61,75 | -0,48% | - |
| 05.08.2025 | 62,25 | 62,25 | 62,05 | 62,05 | -0,80% | - |
| 04.08.2025 | 61,70 | 62,55 | 61,70 | 62,55 | 3,39% | - |
| 01.08.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,17% | - |
| 31.07.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 1,10% | - |
| 30.07.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 1,02% | - |
| 29.07.2025 | 58,55 | 58,55 | 58,55 | 58,55 | 1,21% | - |
| 28.07.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -1,62% | - |
| 25.07.2025 | 59,05 | 59,05 | 58,80 | 58,80 | -1,92% | - |
| 24.07.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 4,08% | - |
| 23.07.2025 | 57,95 | 57,95 | 57,60 | 57,60 | 0,26% | - |
| 22.07.2025 | 57,45 | 57,60 | 57,45 | 57,45 | -1,20% | - |
| 21.07.2025 | 58,05 | 58,15 | 58,05 | 58,15 | 0,61% | - |
| 18.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,60% | - |
| 17.07.2025 | 58,15 | 58,15 | 58,15 | 58,15 | 1,48% | - |
| 16.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 2,23% | - |
| 15.07.2025 | 56,05 | 56,05 | 56,05 | 56,05 | -1,92% | - |
| 14.07.2025 | 57,15 | 57,15 | 57,15 | 57,15 | -1,04% | - |
| 11.07.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 3,59% | - |
| 10.07.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -2,79% | - |
| 09.07.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 0,53% | - |
| 08.07.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -3,47% | - |
| 04.07.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,34% | - |
| 03.07.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -3,84% | - |
| 02.07.2025 | 61,25 | 61,25 | 61,25 | 61,25 | -2,47% | - |
| 01.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,55% | - |
| 30.06.2025 | 63,05 | 63,15 | 63,05 | 63,15 | -0,32% | - |
| 27.06.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 1,12% | - |
| 26.06.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 0,32% | - |
| 25.06.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 0,64% | - |
| 24.06.2025 | 62,05 | 62,05 | 62,05 | 62,05 | 1,80% | - |
| 23.06.2025 | 60,95 | 60,95 | 60,95 | 60,95 | 0,74% | - |
| 20.06.2025 | 61,15 | 61,15 | 60,50 | 60,50 | -2,50% | - |
| 19.06.2025 | 62,55 | 62,55 | 62,05 | 62,05 | 3,59% | - |
| 18.06.2025 | 60,10 | 60,10 | 59,90 | 59,90 | 4,63% | - |
| 17.06.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,35% | - |
| 16.06.2025 | 57,05 | 57,05 | 57,05 | 57,05 | 3,26% | - |
| 13.06.2025 | 55,80 | 55,80 | 55,25 | 55,25 | 4,05% | - |
| 12.06.2025 | 53,30 | 53,30 | 53,10 | 53,10 | 0,19% | - |
| 11.06.2025 | 53,30 | 53,30 | 53,00 | 53,00 | -2,30% | - |
| 10.06.2025 | 54,75 | 54,75 | 54,25 | 54,25 | -0,82% | - |
| 09.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,64% | - |
| 06.06.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,56% | - |
| 05.06.2025 | 54,65 | 54,65 | 54,05 | 54,05 | 0,46% | - |
| 04.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 03.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -1,99% | - |
| 02.06.2025 | 54,85 | 55,30 | 54,85 | 55,30 | 1,10% | - |
| 30.05.2025 | 54,75 | 54,80 | 54,70 | 54,70 | -0,18% | 12,00 |
| 29.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,90% | - |
| 28.05.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -2,73% | - |
| 27.05.2025 | 55,40 | 56,85 | 55,40 | 56,85 | 3,65% | 1,00 |
| 26.05.2025 | 54,85 | 54,85 | 54,85 | 54,85 | 2,81% | - |
| 23.05.2025 | 53,20 | 53,35 | 53,20 | 53,35 | 0,57% | - |
| 22.05.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,28% | - |
| 21.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 20.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,02% | - |
| 19.05.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -0,64% | - |
| 16.05.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -1,81% | - |
| 15.05.2025 | 54,05 | 55,30 | 54,05 | 55,30 | 6,55% | 3,00 |
| 14.05.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,39% | - |
| 13.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,49% | - |
| 12.05.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -0,10% | - |
| 09.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,78% | - |
| 08.05.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,78% | - |
| 07.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,10% | - |
| 06.05.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,29% | - |
| 05.05.2025 | 51,30 | 51,40 | 51,30 | 51,40 | 1,58% | 240,00 |
| 02.05.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,30% | - |
| 30.04.2025 | 50,05 | 50,45 | 50,05 | 50,45 | 15,87% | - |
| 29.04.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -4,48% | - |
| 28.04.2025 | 43,26 | 45,58 | 43,26 | 45,58 | 5,71% | 1.100,00 |
| 25.04.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -1,01% | - |
| 24.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -1,45% | - |
| 23.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,41% | - |
| 22.04.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -1,65% | - |
| 17.04.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 1,04% | - |
| 16.04.2025 | 44,46 | 44,46 | 44,30 | 44,30 | 1,05% | - |
| 15.04.2025 | 43,84 | 43,84 | 43,84 | 43,84 | 0,09% | - |
| 14.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | - |
| 11.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,69% | - |
| 10.04.2025 | 44,08 | 44,08 | 43,20 | 43,20 | 6,40% | - |
| 09.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 08.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,72% | - |
| 07.04.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -4,88% | - |
| 04.04.2025 | 42,58 | 42,58 | 42,58 | 42,58 | 0,52% | - |
| 03.04.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -4,55% | - |
| 02.04.2025 | 43,02 | 44,38 | 43,02 | 44,38 | 3,89% | 69,00 |
| 01.04.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,00% | - |
| 31.03.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,75% | - |
| 28.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,70% | - |
| 27.03.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 1,09% | - |
| 26.03.2025 | 42,24 | 42,24 | 42,24 | 42,24 | 0,57% | - |
| 24.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,05% | - |
| 21.03.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 1,50% | - |
| 20.03.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 1,47% | - |
| 19.03.2025 | 42,06 | 42,06 | 42,06 | 42,06 | 0,29% | - |
| 18.03.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -0,19% | - |
| 17.03.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,52% | - |
| 15.03.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,38% | - |