37,720€
1,95%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 38,02 | 38,40 | 37,52 | 37,53 | 0,27% | - |
| 19.12.2024 | 37,97 | 37,97 | 37,27 | 37,43 | -1,45% | - |
| 18.12.2024 | 38,05 | 38,07 | 37,70 | 37,98 | -1,40% | - |
| 17.12.2024 | 38,31 | 38,56 | 38,31 | 38,52 | -0,26% | - |
| 16.12.2024 | 38,74 | 38,81 | 38,56 | 38,62 | -0,46% | - |
| 13.12.2024 | 39,17 | 39,17 | 38,74 | 38,80 | -0,33% | - |
| 12.12.2024 | 39,10 | 39,61 | 38,67 | 38,93 | -0,05% | - |
| 11.12.2024 | 39,14 | 39,24 | 38,77 | 38,95 | 0,70% | - |
| 10.12.2024 | 38,46 | 38,72 | 38,39 | 38,68 | 2,71% | - |
| 09.12.2024 | 37,98 | 37,98 | 37,55 | 37,66 | 0,16% | - |
| 06.12.2024 | 37,54 | 37,67 | 37,19 | 37,60 | -2,72% | - |
| 05.12.2024 | 38,90 | 38,92 | 38,47 | 38,65 | 0,13% | - |
| 04.12.2024 | 38,70 | 38,72 | 38,50 | 38,60 | -0,82% | - |
| 03.12.2024 | 38,84 | 39,13 | 38,65 | 38,92 | 1,67% | - |
| 02.12.2024 | 38,17 | 38,45 | 38,00 | 38,28 | 0,24% | 300,00 |
| 29.11.2024 | 38,01 | 38,24 | 38,01 | 38,19 | -0,21% | - |
| 28.11.2024 | 38,37 | 38,39 | 38,24 | 38,27 | 0,68% | - |
| 27.11.2024 | 38,06 | 38,14 | 37,93 | 38,01 | 0,21% | - |
| 26.11.2024 | 37,78 | 37,95 | 37,57 | 37,93 | 1,17% | 300,00 |
| 25.11.2024 | 37,65 | 37,70 | 37,42 | 37,49 | 0,29% | - |
| 22.11.2024 | 37,17 | 37,68 | 36,96 | 37,38 | 0,48% | - |
| 21.11.2024 | 37,01 | 37,47 | 36,90 | 37,20 | 0,59% | - |
| 20.11.2024 | 36,51 | 37,10 | 36,51 | 36,98 | 5,75% | - |
| 19.11.2024 | 35,01 | 35,49 | 34,97 | 34,97 | 2,88% | - |
| 18.11.2024 | 34,23 | 34,24 | 33,53 | 33,99 | -1,31% | 10,00 |
| 15.11.2024 | 34,01 | 34,46 | 33,98 | 34,44 | 0,20% | - |
| 14.11.2024 | 34,66 | 34,70 | 34,34 | 34,37 | 2,05% | - |
| 13.11.2024 | 33,62 | 33,80 | 33,61 | 33,68 | 1,11% | - |
| 12.11.2024 | 34,31 | 34,40 | 33,31 | 33,31 | -1,65% | - |
| 11.11.2024 | 33,63 | 33,91 | 33,50 | 33,87 | -6,20% | - |
| 08.11.2024 | 37,42 | 37,69 | 35,90 | 36,11 | -3,09% | - |
| 07.11.2024 | 37,17 | 37,26 | 37,09 | 37,26 | 2,53% | - |
| 06.11.2024 | 36,69 | 36,79 | 36,30 | 36,34 | 0,39% | 100,00 |
| 05.11.2024 | 36,20 | 36,23 | 36,11 | 36,20 | 0,06% | 600,00 |
| 04.11.2024 | 36,20 | 36,20 | 36,12 | 36,18 | 0,06% | - |
| 01.11.2024 | 36,15 | 36,42 | 36,00 | 36,16 | 0,28% | - |
| 31.10.2024 | 36,17 | 36,17 | 35,84 | 36,06 | 0,08% | - |
| 30.10.2024 | 36,17 | 36,34 | 36,00 | 36,03 | 0,87% | - |
| 29.10.2024 | 35,87 | 35,93 | 35,48 | 35,72 | 0,48% | - |
| 28.10.2024 | 35,58 | 35,81 | 35,45 | 35,55 | 2,33% | - |
| 25.10.2024 | 34,88 | 35,00 | 34,66 | 34,74 | -1,53% | 200,00 |
| 24.10.2024 | 35,38 | 35,58 | 35,24 | 35,28 | -0,87% | - |
| 23.10.2024 | 35,87 | 35,97 | 35,45 | 35,59 | -0,34% | - |
| 22.10.2024 | 35,75 | 35,83 | 35,51 | 35,71 | -1,00% | - |
| 21.10.2024 | 36,27 | 36,41 | 35,98 | 36,07 | 1,58% | - |
| 18.10.2024 | 35,61 | 35,79 | 35,44 | 35,51 | 0,68% | - |
| 17.10.2024 | 35,46 | 35,69 | 35,24 | 35,27 | -0,51% | - |
| 16.10.2024 | 35,54 | 35,77 | 35,37 | 35,45 | 2,22% | - |
| 15.10.2024 | 35,47 | 35,68 | 34,59 | 34,68 | -2,45% | - |
| 14.10.2024 | 35,60 | 35,71 | 35,54 | 35,55 | -0,62% | - |
| 11.10.2024 | 35,74 | 35,78 | 35,62 | 35,77 | -1,05% | - |
| 10.10.2024 | 35,99 | 36,15 | 35,75 | 36,15 | -0,11% | - |
| 09.10.2024 | 36,30 | 36,44 | 36,09 | 36,19 | -1,04% | - |
| 08.10.2024 | 36,55 | 36,65 | 36,30 | 36,57 | 1,05% | - |
| 07.10.2024 | 36,38 | 36,38 | 36,09 | 36,19 | 1,32% | - |
| 04.10.2024 | 35,67 | 35,83 | 35,41 | 35,72 | 0,51% | 25,00 |
| 03.10.2024 | 35,67 | 35,72 | 35,43 | 35,54 | -0,45% | - |
| 02.10.2024 | 35,84 | 36,04 | 35,46 | 35,70 | 0,71% | - |
| 01.10.2024 | 35,32 | 35,76 | 35,28 | 35,45 | -0,20% | - |
| 30.09.2024 | 36,01 | 36,24 | 35,34 | 35,52 | 3,08% | - |
| 27.09.2024 | 34,77 | 35,12 | 34,36 | 34,46 | -2,38% | - |
| 26.09.2024 | 35,39 | 35,71 | 35,16 | 35,30 | 1,26% | - |
| 25.09.2024 | 34,80 | 35,04 | 34,47 | 34,86 | 0,35% | - |
| 24.09.2024 | 34,65 | 34,81 | 34,37 | 34,74 | 0,58% | - |
| 23.09.2024 | 34,26 | 34,97 | 34,25 | 34,54 | -0,52% | - |
| 20.09.2024 | 34,70 | 34,80 | 34,30 | 34,72 | -0,23% | - |
| 19.09.2024 | 34,90 | 34,99 | 34,48 | 34,80 | 0,64% | - |
| 18.09.2024 | 34,71 | 34,99 | 34,53 | 34,58 | 0,46% | - |
| 17.09.2024 | 34,63 | 34,78 | 34,34 | 34,42 | -0,92% | - |
| 16.09.2024 | 34,96 | 35,04 | 34,47 | 34,74 | 0,49% | - |
| 13.09.2024 | 34,65 | 34,86 | 34,30 | 34,57 | -0,03% | - |
| 12.09.2024 | 34,54 | 34,86 | 34,33 | 34,58 | 0,46% | 1,00 |
| 11.09.2024 | 34,61 | 34,78 | 34,34 | 34,42 | -1,46% | - |
| 10.09.2024 | 34,64 | 34,95 | 34,36 | 34,93 | 0,11% | - |
| 09.09.2024 | 34,72 | 34,93 | 34,48 | 34,89 | 2,50% | - |
| 06.09.2024 | 34,85 | 35,01 | 33,98 | 34,04 | -0,93% | - |
| 05.09.2024 | 34,44 | 34,64 | 34,06 | 34,36 | 0,91% | - |
| 04.09.2024 | 33,83 | 34,05 | 33,80 | 34,05 | 0,15% | 100,00 |
| 03.09.2024 | 33,79 | 34,05 | 32,93 | 34,00 | 2,97% | - |
| 02.09.2024 | 33,40 | 33,42 | 32,98 | 33,02 | -0,69% | - |
| 30.08.2024 | 33,54 | 33,68 | 33,14 | 33,25 | 0,76% | - |
| 29.08.2024 | 33,20 | 33,48 | 33,00 | 33,00 | -0,90% | - |
| 28.08.2024 | 33,18 | 33,36 | 33,03 | 33,30 | 0,57% | - |
| 27.08.2024 | 32,99 | 33,19 | 32,82 | 33,11 | 1,88% | - |
| 26.08.2024 | 32,59 | 32,74 | 32,44 | 32,50 | 0,68% | - |
| 23.08.2024 | 32,10 | 32,30 | 31,90 | 32,28 | 0,72% | - |
| 22.08.2024 | 32,35 | 32,46 | 32,00 | 32,05 | 0,85% | 100,00 |
| 21.08.2024 | 31,66 | 31,81 | 31,46 | 31,78 | 2,35% | - |
| 20.08.2024 | 30,93 | 31,07 | 30,15 | 31,05 | 0,62% | 1.000,00 |
| 19.08.2024 | 31,06 | 31,29 | 30,61 | 30,86 | 3,04% | - |
| 16.08.2024 | 29,78 | 30,04 | 29,66 | 29,95 | 1,18% | - |
| 15.08.2024 | 29,78 | 29,88 | 29,51 | 29,60 | 0,37% | - |
| 14.08.2024 | 29,68 | 29,74 | 29,42 | 29,49 | 0,24% | - |
| 13.08.2024 | 29,47 | 29,71 | 29,37 | 29,42 | -1,08% | - |
| 12.08.2024 | 29,75 | 29,83 | 29,55 | 29,74 | -0,23% | - |
| 09.08.2024 | 29,85 | 30,11 | 29,65 | 29,81 | 1,15% | - |
| 08.08.2024 | 29,70 | 29,94 | 29,47 | 29,47 | 0,72% | - |
| 07.08.2024 | 29,06 | 29,35 | 28,76 | 29,26 | -0,98% | - |
| 06.08.2024 | 29,52 | 30,40 | 29,45 | 29,55 | -1,04% | - |
| 05.08.2024 | 28,73 | 29,91 | 28,15 | 29,86 | 2,47% | - |