16,865€
-2,20%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2025 | 19,13 | 19,27 | 19,13 | 19,27 | 1,14% | - |
| 02.09.2025 | 18,98 | 19,05 | 18,98 | 19,05 | -2,31% | - |
| 01.09.2025 | 19,43 | 19,50 | 19,43 | 19,50 | 0,09% | - |
| 29.08.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,43% | - |
| 28.08.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,84% | - |
| 27.08.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -3,11% | - |
| 25.08.2025 | 20,37 | 20,37 | 20,37 | 20,37 | -2,32% | - |
| 22.08.2025 | 20,87 | 20,87 | 20,85 | 20,85 | -0,79% | - |
| 21.08.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,24% | - |
| 20.08.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -1,10% | - |
| 19.08.2025 | 21,32 | 21,32 | 21,30 | 21,30 | -1,69% | - |
| 18.08.2025 | 21,80 | 21,80 | 21,67 | 21,67 | -0,84% | - |
| 16.08.2025 | 21,73 | 21,85 | 21,73 | 21,85 | 0,23% | 885,00 |
| 14.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,08% | - |
| 13.08.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 3,08% | - |
| 12.08.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 3,93% | - |
| 08.08.2025 | 21,28 | 21,28 | 20,33 | 20,33 | -3,56% | 120,00 |
| 07.08.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 2,43% | - |
| 06.08.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,48% | - |
| 05.08.2025 | 20,75 | 20,75 | 20,68 | 20,68 | -0,80% | - |
| 04.08.2025 | 20,57 | 20,85 | 20,57 | 20,85 | 3,39% | - |
| 01.08.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 1,17% | - |
| 31.07.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 1,10% | - |
| 30.07.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,02% | - |
| 29.07.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 1,21% | - |
| 28.07.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -1,62% | - |
| 25.07.2025 | 19,68 | 19,68 | 19,60 | 19,60 | -1,92% | - |
| 24.07.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 4,08% | - |
| 23.07.2025 | 19,32 | 19,32 | 19,20 | 19,20 | 0,26% | - |
| 22.07.2025 | 19,15 | 19,20 | 19,15 | 19,15 | -1,20% | - |
| 21.07.2025 | 19,35 | 19,38 | 19,35 | 19,38 | 0,61% | - |
| 18.07.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,60% | - |
| 17.07.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,48% | - |
| 16.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,23% | - |
| 15.07.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,92% | - |
| 14.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,04% | - |
| 11.07.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 3,59% | - |
| 10.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -2,79% | - |
| 09.07.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,53% | - |
| 08.07.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -3,47% | - |
| 04.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,34% | - |
| 03.07.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -3,84% | - |