35,730€
1,10%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 35,61 | 35,79 | 35,44 | 35,72 | 1,28% | - |
| 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% | - |
| 02.08.2024 | 29,56 | 29,78 | 28,50 | 29,14 | -1,95% | - |
| 01.08.2024 | 30,60 | 30,80 | 29,40 | 29,72 | -5,41% | - |
| 31.07.2024 | 30,78 | 31,42 | 30,76 | 31,42 | 3,05% | - |
| 30.07.2024 | 30,15 | 30,50 | 29,98 | 30,49 | 1,57% | - |
| 29.07.2024 | 30,16 | 30,25 | 30,00 | 30,02 | 0,60% | - |
| 26.07.2024 | 29,90 | 30,04 | 29,67 | 29,84 | 0,74% | - |
| 25.07.2024 | 29,92 | 30,14 | 29,54 | 29,62 | 0,65% | - |
| 24.07.2024 | 29,28 | 29,54 | 28,87 | 29,43 | 0,17% | - |
| 23.07.2024 | 29,21 | 29,48 | 29,19 | 29,38 | 2,05% | - |
| 22.07.2024 | 28,81 | 28,99 | 28,72 | 28,79 | -2,31% | - |
| 19.07.2024 | 29,57 | 29,76 | 29,47 | 29,47 | -0,41% | - |
| 18.07.2024 | 29,82 | 29,90 | 29,52 | 29,59 | 2,32% | - |
| 17.07.2024 | 29,49 | 29,72 | 28,87 | 28,92 | 1,80% | - |
| 16.07.2024 | 28,29 | 28,42 | 28,15 | 28,41 | -1,93% | - |
| 15.07.2024 | 28,85 | 29,00 | 28,77 | 28,97 | 0,49% | - |
| 12.07.2024 | 28,70 | 29,01 | 28,60 | 28,83 | 0,87% | - |
| 11.07.2024 | 28,12 | 28,77 | 28,08 | 28,58 | 3,44% | - |
| 10.07.2024 | 27,71 | 27,83 | 27,61 | 27,63 | 1,06% | - |
| 09.07.2024 | 27,50 | 27,61 | 27,34 | 27,34 | 1,94% | - |
| 08.07.2024 | 26,79 | 26,88 | 26,63 | 26,82 | -2,01% | 160,00 |
| 05.07.2024 | 27,37 | 27,47 | 27,17 | 27,37 | 0,66% | - |
| 04.07.2024 | 27,25 | 27,30 | 27,19 | 27,19 | -0,84% | - |
| 03.07.2024 | 27,56 | 27,65 | 27,38 | 27,42 | -0,22% | - |
| 02.07.2024 | 27,48 | 27,64 | 27,34 | 27,48 | -1,75% | - |
| 01.07.2024 | 28,07 | 28,22 | 27,84 | 27,97 | -0,07% | - |
| 28.06.2024 | 28,10 | 28,29 | 27,96 | 27,99 | 0,61% | - |
| 27.06.2024 | 27,97 | 28,05 | 27,79 | 27,82 | -0,68% | - |
| 26.06.2024 | 28,21 | 28,33 | 28,01 | 28,01 | -0,43% | - |
| 25.06.2024 | 28,00 | 28,16 | 27,91 | 28,13 | 2,96% | - |
| 24.06.2024 | 27,27 | 27,33 | 27,10 | 27,32 | 1,67% | - |
| 21.06.2024 | 27,00 | 27,14 | 26,82 | 26,87 | 1,05% | - |
| 20.06.2024 | 26,66 | 26,78 | 26,50 | 26,59 | -1,04% | - |
| 19.06.2024 | 26,86 | 26,89 | 26,68 | 26,87 | -0,19% | - |
| 18.06.2024 | 26,98 | 27,05 | 26,76 | 26,92 | 1,09% | - |
| 17.06.2024 | 26,88 | 27,01 | 26,49 | 26,63 | -1,73% | - |
| 14.06.2024 | 26,86 | 27,21 | 26,84 | 27,10 | 2,85% | - |
| 13.06.2024 | 26,10 | 26,57 | 26,07 | 26,35 | -3,02% | - |
| 12.06.2024 | 27,33 | 27,38 | 27,13 | 27,17 | -3,55% | 100,00 |
| 11.06.2024 | 28,01 | 28,36 | 28,00 | 28,17 | 1,19% | - |
| 10.06.2024 | 27,74 | 27,96 | 27,64 | 27,84 | -0,07% | - |
| 07.06.2024 | 27,85 | 27,95 | 27,59 | 27,86 | -0,14% | 2,00 |
| 06.06.2024 | 27,90 | 27,93 | 27,69 | 27,90 | -2,07% | 20,00 |
| 05.06.2024 | 28,65 | 28,78 | 28,34 | 28,49 | -2,83% | - |
| 04.06.2024 | 29,16 | 29,53 | 29,12 | 29,32 | 3,42% | - |
| 03.06.2024 | 28,27 | 28,52 | 28,21 | 28,35 | 2,31% | - |