12,800€
Echtzeit-Aktienkurs SQUARE ENIX HLDGS CO.LTD.
Bid:
Ask:
Aktienkurse zur SQUARE ENIX HLDGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 12,85 | 12,90 | 12,75 | 12,80 | -0,39% | - |
| 23.06.2026 | 13,00 | 13,00 | 12,70 | 12,85 | -2,65% | - |
| 22.06.2026 | 13,20 | 13,30 | 12,15 | 13,20 | -0,38% | - |
| 19.06.2026 | 13,20 | 13,30 | 13,20 | 13,25 | -1,12% | - |
| 18.06.2026 | 13,30 | 13,50 | 13,30 | 13,40 | 1,13% | - |
| 17.06.2026 | 13,20 | 13,35 | 12,90 | 13,25 | 1,15% | - |
| 16.06.2026 | 13,15 | 13,25 | 13,10 | 13,10 | -0,76% | - |
| 15.06.2026 | 13,20 | 13,30 | 13,15 | 13,20 | 0,00% | - |
| 12.06.2026 | 13,05 | 13,20 | 12,95 | 13,20 | -4,00% | - |
| 11.06.2026 | 13,25 | 13,75 | 13,15 | 13,75 | 2,23% | - |
| 10.06.2026 | 13,30 | 13,50 | 13,25 | 13,45 | 1,13% | - |
| 09.06.2026 | 13,45 | 13,55 | 13,00 | 13,30 | -3,27% | - |
| 08.06.2026 | 13,45 | 13,85 | 13,40 | 13,75 | 4,17% | - |
| 05.06.2026 | 13,60 | 13,80 | 13,10 | 13,20 | -0,75% | - |
| 04.06.2026 | 13,45 | 13,45 | 12,95 | 13,30 | -1,85% | - |
| 03.06.2026 | 13,50 | 13,80 | 13,35 | 13,55 | -3,21% | - |
| 02.06.2026 | 13,70 | 14,00 | 13,65 | 14,00 | 3,70% | - |
| 01.06.2026 | 13,55 | 13,65 | 13,35 | 13,50 | -1,82% | - |
| 29.05.2026 | 13,85 | 13,90 | 13,65 | 13,75 | -0,72% | - |
| 28.05.2026 | 13,90 | 14,00 | 13,75 | 13,85 | -1,07% | - |
| 27.05.2026 | 14,50 | 14,65 | 13,80 | 14,00 | -7,28% | 2.200,00 |
| 26.05.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 3,07% | - |
| 25.05.2026 | 14,60 | 14,80 | 14,30 | 14,65 | 0,69% | - |
| 22.05.2026 | 14,60 | 14,65 | 14,15 | 14,55 | -2,35% | - |
| 21.05.2026 | 14,90 | 15,00 | 14,65 | 14,90 | 0,34% | - |
| 20.05.2026 | 14,90 | 15,20 | 14,80 | 14,85 | -0,67% | 5,00 |
| 19.05.2026 | 15,00 | 15,10 | 14,75 | 14,95 | 4,18% | - |
| 18.05.2026 | 14,30 | 14,55 | 14,20 | 14,35 | 0,35% | - |
| 15.05.2026 | 14,40 | 14,55 | 14,20 | 14,30 | 6,72% | - |
| 14.05.2026 | 13,20 | 13,40 | 13,15 | 13,40 | -1,83% | - |
| 13.05.2026 | 13,65 | 13,70 | 13,65 | 13,65 | 1,87% | - |
| 12.05.2026 | 13,45 | 13,50 | 13,35 | 13,40 | -0,74% | - |
| 11.05.2026 | 13,40 | 13,55 | 13,40 | 13,50 | -0,37% | - |
| 08.05.2026 | 13,40 | 13,55 | 13,25 | 13,55 | 3,04% | - |
| 07.05.2026 | 13,30 | 13,40 | 13,15 | 13,15 | -1,13% | 144,00 |
| 06.05.2026 | 13,45 | 13,55 | 13,30 | 13,30 | -0,75% | 9.750,00 |
| 05.05.2026 | 13,30 | 13,40 | 13,15 | 13,40 | 1,52% | 26.000,00 |
| 04.05.2026 | 13,15 | 13,35 | 13,15 | 13,20 | -1,86% | - |
| 30.04.2026 | 13,10 | 13,45 | 13,05 | 13,45 | 1,51% | - |
| 29.04.2026 | 13,35 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 28.04.2026 | 13,40 | 13,65 | 13,35 | 13,35 | 1,52% | - |
| 27.04.2026 | 13,10 | 13,25 | 13,00 | 13,15 | -1,87% | - |
| 24.04.2026 | 13,40 | 13,40 | 13,30 | 13,40 | -1,11% | 18.755,00 |
| 23.04.2026 | 13,40 | 13,55 | 13,35 | 13,55 | -1,81% | - |
| 22.04.2026 | 13,70 | 13,85 | 13,70 | 13,80 | 0,36% | - |
| 21.04.2026 | 13,80 | 13,95 | 13,70 | 13,75 | -3,17% | - |
| 20.04.2026 | 14,10 | 14,25 | 14,05 | 14,20 | -2,07% | - |
| 17.04.2026 | 14,10 | 14,55 | 14,05 | 14,50 | 3,57% | - |
| 16.04.2026 | 14,00 | 14,05 | 13,85 | 14,00 | 0,72% | - |
| 15.04.2026 | 13,85 | 14,00 | 13,85 | 13,90 | 0,36% | - |
| 14.04.2026 | 13,65 | 13,95 | 13,60 | 13,85 | 2,21% | - |
| 13.04.2026 | 13,60 | 13,70 | 13,45 | 13,55 | -0,73% | - |
| 10.04.2026 | 13,70 | 13,70 | 13,55 | 13,65 | -2,50% | - |
| 09.04.2026 | 14,00 | 14,10 | 13,60 | 14,00 | -0,71% | - |
| 08.04.2026 | 14,10 | 14,30 | 13,80 | 14,10 | -0,35% | - |
| 07.04.2026 | 14,10 | 14,20 | 13,85 | 14,15 | 1,29% | - |
| 02.04.2026 | 13,82 | 14,03 | 13,70 | 13,97 | -1,79% | - |
| 01.04.2026 | 14,06 | 14,37 | 14,04 | 14,23 | 0,71% | - |
| 31.03.2026 | 13,75 | 14,15 | 12,43 | 14,13 | 6,48% | 78.315,00 |
| 30.03.2026 | 13,27 | 14,14 | 13,20 | 13,27 | 0,26% | - |
| 27.03.2026 | 13,68 | 13,68 | 13,22 | 13,23 | -0,41% | - |
| 26.03.2026 | 13,53 | 13,53 | 13,14 | 13,29 | -1,15% | - |
| 25.03.2026 | 13,43 | 13,56 | 13,41 | 13,44 | -3,83% | - |
| 24.03.2026 | 13,82 | 14,02 | 13,72 | 13,98 | 0,36% | - |
| 23.03.2026 | 13,54 | 14,20 | 13,43 | 13,93 | 1,35% | 216,00 |
| 20.03.2026 | 13,81 | 13,84 | 13,74 | 13,74 | -0,18% | - |
| 19.03.2026 | 13,78 | 13,82 | 13,61 | 13,77 | -0,36% | 344,00 |
| 18.03.2026 | 14,19 | 14,19 | 13,77 | 13,82 | -3,56% | - |
| 17.03.2026 | 14,15 | 14,37 | 14,04 | 14,33 | -1,68% | - |
| 16.03.2026 | 14,52 | 14,65 | 14,46 | 14,57 | 0,07% | - |
| 13.03.2026 | 14,43 | 14,82 | 14,32 | 14,56 | 2,54% | - |
| 12.03.2026 | 14,35 | 14,42 | 14,16 | 14,20 | -0,87% | - |
| 11.03.2026 | 14,45 | 14,45 | 14,22 | 14,33 | 1,17% | - |
| 10.03.2026 | 14,17 | 14,40 | 14,10 | 14,16 | 0,21% | - |
| 09.03.2026 | 13,73 | 14,31 | 13,67 | 14,13 | 3,44% | - |
| 06.03.2026 | 14,01 | 14,05 | 13,62 | 13,66 | -0,65% | - |
| 05.03.2026 | 13,96 | 14,05 | 13,60 | 13,75 | -6,05% | - |
| 04.03.2026 | 14,11 | 14,67 | 14,11 | 14,64 | 6,82% | - |
| 03.03.2026 | 13,79 | 13,79 | 13,27 | 13,70 | -0,44% | - |
| 02.03.2026 | 13,80 | 13,81 | 13,64 | 13,76 | -1,15% | - |
| 27.02.2026 | 14,05 | 14,08 | 13,91 | 13,92 | 1,94% | 232,00 |
| 26.02.2026 | 13,64 | 13,85 | 13,60 | 13,66 | -0,51% | 29.120,00 |
| 25.02.2026 | 13,57 | 13,75 | 13,55 | 13,73 | 2,50% | - |
| 24.02.2026 | 13,38 | 13,42 | 13,28 | 13,39 | -3,84% | - |
| 23.02.2026 | 13,86 | 13,95 | 13,82 | 13,93 | 0,69% | - |
| 20.02.2026 | 13,79 | 13,84 | 13,75 | 13,83 | -0,32% | - |
| 19.02.2026 | 13,95 | 13,95 | 13,84 | 13,88 | 1,06% | - |
| 18.02.2026 | 13,72 | 13,78 | 13,69 | 13,73 | -1,58% | - |
| 17.02.2026 | 13,90 | 13,97 | 13,84 | 13,95 | -1,48% | - |
| 16.02.2026 | 14,19 | 14,22 | 14,16 | 14,16 | 0,00% | - |
| 13.02.2026 | 14,17 | 14,19 | 13,95 | 14,16 | -4,42% | - |
| 12.02.2026 | 14,98 | 15,07 | 14,76 | 14,82 | -5,79% | - |
| 11.02.2026 | 15,69 | 15,75 | 15,65 | 15,73 | 1,22% | - |
| 10.02.2026 | 15,41 | 15,74 | 15,40 | 15,54 | 2,91% | - |
| 09.02.2026 | 15,05 | 15,25 | 14,98 | 15,10 | -0,26% | - |
| 06.02.2026 | 14,72 | 15,17 | 14,69 | 15,14 | 1,07% | - |
| 05.02.2026 | 14,97 | 15,03 | 14,96 | 14,98 | 8,87% | - |
| 04.02.2026 | 13,70 | 13,92 | 13,67 | 13,76 | -0,97% | - |
| 03.02.2026 | 14,17 | 14,19 | 13,89 | 13,89 | -3,44% | - |
| 02.02.2026 | 14,18 | 14,42 | 14,18 | 14,39 | -0,45% | - |