13,790€
-0,72%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 13,70 | 13,86 | 13,67 | 13,86 | -0,22% | - |
| 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% | - |
| 30.01.2026 | 14,56 | 14,78 | 14,38 | 14,45 | -0,17% | - |
| 29.01.2026 | 14,50 | 14,54 | 14,35 | 14,48 | -1,80% | 15.300,00 |
| 28.01.2026 | 14,77 | 14,83 | 14,70 | 14,74 | -0,74% | - |
| 27.01.2026 | 14,85 | 14,99 | 14,79 | 14,85 | -0,87% | - |
| 26.01.2026 | 15,10 | 15,11 | 14,95 | 14,98 | 1,32% | - |
| 23.01.2026 | 14,78 | 14,89 | 14,75 | 14,79 | 0,24% | - |
| 22.01.2026 | 14,85 | 14,91 | 14,75 | 14,75 | -4,87% | - |
| 21.01.2026 | 15,38 | 15,55 | 15,28 | 15,51 | 0,42% | - |
| 20.01.2026 | 15,37 | 15,49 | 15,12 | 15,44 | 0,85% | - |
| 19.01.2026 | 15,39 | 15,43 | 15,31 | 15,31 | -0,91% | - |
| 16.01.2026 | 15,49 | 15,50 | 15,41 | 15,45 | -0,13% | - |
| 15.01.2026 | 15,46 | 15,53 | 15,43 | 15,47 | 0,13% | - |
| 14.01.2026 | 15,47 | 15,52 | 15,40 | 15,45 | 3,69% | - |
| 13.01.2026 | 14,93 | 15,01 | 14,89 | 14,90 | -4,33% | - |
| 12.01.2026 | 15,63 | 15,64 | 15,54 | 15,58 | -0,51% | - |
| 09.01.2026 | 15,26 | 15,73 | 15,23 | 15,66 | 0,84% | - |
| 08.01.2026 | 15,46 | 15,53 | 15,45 | 15,53 | 2,48% | - |
| 07.01.2026 | 15,31 | 15,37 | 15,15 | 15,15 | -3,87% | - |
| 06.01.2026 | 15,84 | 15,86 | 15,72 | 15,76 | -0,32% | - |
| 05.01.2026 | 15,72 | 15,83 | 15,70 | 15,81 | 1,41% | - |
| 02.01.2026 | 15,64 | 15,68 | 15,59 | 15,59 | 0,06% | - |
| 29.12.2025 | 15,76 | 15,76 | 15,58 | 15,58 | -0,13% | - |
| 23.12.2025 | 15,62 | 15,64 | 15,57 | 15,60 | 1,96% | - |
| 22.12.2025 | 15,28 | 15,30 | 15,18 | 15,30 | -2,83% | - |
| 19.12.2025 | 15,76 | 15,80 | 15,62 | 15,75 | -0,94% | - |
| 18.12.2025 | 15,75 | 15,91 | 15,74 | 15,90 | 3,05% | - |
| 17.12.2025 | 15,61 | 15,61 | 15,43 | 15,43 | -1,34% | - |
| 16.12.2025 | 15,66 | 15,67 | 15,62 | 15,64 | -0,89% | - |
| 15.12.2025 | 15,72 | 15,90 | 15,69 | 15,78 | 4,19% | - |
| 12.12.2025 | 15,28 | 15,29 | 15,14 | 15,14 | -4,12% | - |
| 10.12.2025 | 15,78 | 15,80 | 15,77 | 15,79 | -5,28% | - |
| 09.12.2025 | 16,73 | 16,76 | 16,67 | 16,67 | -1,45% | - |
| 08.12.2025 | 16,97 | 16,97 | 16,78 | 16,92 | 1,77% | - |
| 05.12.2025 | 16,89 | 16,92 | 16,62 | 16,62 | -0,51% | - |
| 04.12.2025 | 16,73 | 16,73 | 16,71 | 16,71 | 0,03% | - |
| 03.12.2025 | 16,68 | 16,70 | 16,64 | 16,70 | -1,39% | - |
| 02.12.2025 | 16,87 | 16,95 | 16,77 | 16,94 | -0,15% | - |
| 01.12.2025 | 17,00 | 17,17 | 16,96 | 16,96 | -1,65% | - |
| 28.11.2025 | 17,25 | 17,33 | 17,24 | 17,25 | 1,47% | - |
| 27.11.2025 | 17,02 | 17,03 | 16,85 | 17,00 | -1,45% | - |
| 26.11.2025 | 17,17 | 17,25 | 17,05 | 17,25 | 0,61% | - |
| 25.11.2025 | 17,04 | 17,15 | 17,01 | 17,14 | 0,12% | - |
| 24.11.2025 | 17,31 | 17,37 | 17,12 | 17,12 | -1,04% | - |
| 21.11.2025 | 17,29 | 17,31 | 17,28 | 17,30 | 4,15% | - |
| 20.11.2025 | 16,82 | 16,98 | 16,56 | 16,61 | -1,54% | - |
| 19.11.2025 | 17,13 | 17,21 | 16,87 | 16,87 | -1,23% | 1.000,00 |
| 17.11.2025 | 17,32 | 17,35 | 17,08 | 17,08 | 0,06% | - |
| 14.11.2025 | 16,99 | 17,09 | 16,89 | 17,07 | 0,29% | - |
| 12.11.2025 | 17,19 | 17,24 | 17,02 | 17,02 | -0,56% | - |
| 11.11.2025 | 17,22 | 17,22 | 17,07 | 17,12 | -0,95% | - |
| 10.11.2025 | 17,24 | 17,28 | 17,18 | 17,28 | -5,44% | - |
| 07.11.2025 | 18,17 | 18,33 | 18,16 | 18,28 | 7,31% | - |
| 06.11.2025 | 17,07 | 17,17 | 17,03 | 17,03 | -0,58% | - |
| 05.11.2025 | 17,54 | 17,58 | 17,13 | 17,13 | 1,72% | - |
| 04.11.2025 | 16,86 | 16,90 | 16,79 | 16,84 | 1,63% | - |
| 03.11.2025 | 16,57 | 16,98 | 16,57 | 16,57 | -1,66% | - |
| 31.10.2025 | 16,66 | 16,88 | 16,66 | 16,85 | 1,41% | - |
| 30.10.2025 | 16,63 | 16,72 | 16,61 | 16,62 | -1,45% | - |
| 29.10.2025 | 17,04 | 17,05 | 16,86 | 16,86 | -1,58% | - |
| 28.10.2025 | 17,14 | 17,16 | 17,12 | 17,13 | -0,75% | - |
| 27.10.2025 | 17,28 | 17,30 | 17,24 | 17,26 | -1,40% | - |
| 24.10.2025 | 17,54 | 17,56 | 17,44 | 17,51 | -0,99% | - |
| 23.10.2025 | 17,63 | 17,69 | 17,54 | 17,68 | -0,81% | - |
| 22.10.2025 | 17,79 | 17,83 | 17,68 | 17,83 | -0,14% | - |
| 21.10.2025 | 18,03 | 18,08 | 17,85 | 17,85 | -0,56% | - |
| 20.10.2025 | 17,79 | 18,03 | 17,72 | 17,95 | 2,54% | - |
| 17.10.2025 | 17,51 | 17,64 | 17,40 | 17,51 | 0,37% | - |
| 16.10.2025 | 17,50 | 17,51 | 17,37 | 17,44 | -2,24% | - |
| 15.10.2025 | 17,68 | 17,84 | 17,61 | 17,84 | 2,56% | - |
| 14.10.2025 | 17,41 | 17,57 | 17,32 | 17,40 | 1,73% | - |
| 13.10.2025 | 17,77 | 17,77 | 17,10 | 17,10 | -3,53% | - |
| 10.10.2025 | 17,74 | 17,83 | 17,65 | 17,73 | -2,82% | - |
| 09.10.2025 | 18,11 | 18,24 | 17,96 | 18,24 | 0,66% | - |
| 08.10.2025 | 18,25 | 18,25 | 18,12 | 18,12 | -2,71% | - |
| 07.10.2025 | 18,61 | 18,66 | 18,60 | 18,63 | -1,32% | - |
| 06.10.2025 | 18,82 | 19,00 | 18,70 | 18,88 | 1,64% | - |
| 02.10.2025 | 18,48 | 18,57 | 18,48 | 18,57 | -1,80% | - |
| 01.10.2025 | 18,68 | 18,91 | 18,68 | 18,91 | 4,30% | - |
| 30.09.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 1,40% | - |
| 29.09.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -1,58% | - |
| 26.09.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -1,00% | - |
| 25.09.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,82% | - |
| 24.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,53% | - |
| 23.09.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,45% | - |
| 22.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,16% | - |
| 19.09.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -3,12% | - |
| 18.09.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -1,20% | - |
| 17.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,60% | - |
| 16.09.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 1,13% | - |
| 15.09.2025 | 19,17 | 19,17 | 19,12 | 19,12 | -0,43% | - |
| 12.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 11.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,43% | - |
| 10.09.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 1,31% | - |
| 09.09.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,09% | - |
| 08.09.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,70% | - |
| 05.09.2025 | 19,13 | 19,15 | 19,13 | 19,15 | -0,26% | - |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,35% | - |