44,200€
-2,13%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,90 | 45,50 | 44,55 | 45,44 | -0,57% | - |
| 20.02.2025 | 45,56 | 45,94 | 45,14 | 45,70 | 1,56% | - |
| 19.02.2025 | 44,80 | 45,06 | 44,79 | 45,00 | 3,33% | - |
| 18.02.2025 | 43,82 | 44,09 | 43,55 | 43,55 | -0,27% | - |
| 17.02.2025 | 43,53 | 43,83 | 43,51 | 43,67 | -0,41% | - |
| 14.02.2025 | 43,96 | 43,96 | 43,70 | 43,85 | 2,21% | 200,00 |
| 13.02.2025 | 42,60 | 43,01 | 42,56 | 42,90 | 0,00% | 130,00 |
| 12.02.2025 | 43,27 | 43,30 | 42,77 | 42,90 | -3,33% | - |
| 11.02.2025 | 44,53 | 44,59 | 44,37 | 44,38 | -0,40% | - |
| 10.02.2025 | 44,45 | 44,64 | 44,29 | 44,56 | 3,03% | 50,00 |
| 07.02.2025 | 43,16 | 43,37 | 42,49 | 43,25 | 0,07% | 2.000,00 |
| 06.02.2025 | 42,61 | 43,37 | 42,59 | 43,22 | 2,68% | - |
| 05.02.2025 | 41,71 | 42,19 | 41,61 | 42,09 | 5,09% | - |
| 04.02.2025 | 40,12 | 40,12 | 39,93 | 40,05 | 2,30% | - |
| 03.02.2025 | 39,56 | 39,64 | 38,88 | 39,15 | 0,05% | - |
| 31.01.2025 | 39,15 | 39,31 | 39,01 | 39,13 | -2,42% | - |
| 30.01.2025 | 40,04 | 40,16 | 39,64 | 40,10 | 0,98% | - |
| 29.01.2025 | 39,65 | 39,80 | 39,65 | 39,71 | 0,10% | - |
| 28.01.2025 | 39,63 | 39,81 | 39,23 | 39,67 | 3,58% | 200,00 |
| 27.01.2025 | 38,09 | 38,40 | 38,07 | 38,30 | 2,19% | - |
| 24.01.2025 | 37,72 | 37,75 | 37,39 | 37,48 | -1,99% | - |
| 23.01.2025 | 38,15 | 38,27 | 37,51 | 38,24 | 0,95% | - |
| 22.01.2025 | 37,78 | 38,09 | 37,56 | 37,88 | -1,41% | - |
| 21.01.2025 | 38,60 | 38,62 | 38,24 | 38,42 | 0,92% | - |
| 20.01.2025 | 38,32 | 38,36 | 38,03 | 38,07 | -0,60% | 1,00 |
| 17.01.2025 | 38,38 | 38,44 | 38,18 | 38,30 | -1,34% | - |
| 16.01.2025 | 38,62 | 38,82 | 38,58 | 38,82 | 1,25% | - |
| 15.01.2025 | 38,14 | 38,42 | 38,13 | 38,34 | 1,24% | - |
| 14.01.2025 | 38,17 | 38,20 | 37,87 | 37,87 | -1,92% | - |
| 13.01.2025 | 38,72 | 38,97 | 38,53 | 38,61 | 0,55% | - |
| 10.01.2025 | 38,13 | 38,52 | 38,06 | 38,40 | 1,72% | - |
| 09.01.2025 | 37,73 | 37,87 | 37,71 | 37,75 | -0,32% | - |
| 08.01.2025 | 37,82 | 37,98 | 37,82 | 37,87 | -0,45% | - |
| 07.01.2025 | 37,87 | 38,06 | 37,77 | 38,04 | 0,45% | - |
| 06.01.2025 | 38,13 | 38,24 | 37,87 | 37,87 | -0,26% | - |
| 03.01.2025 | 38,12 | 38,12 | 37,97 | 37,97 | -0,16% | - |
| 02.01.2025 | 37,89 | 38,13 | 37,85 | 38,03 | 1,74% | - |
| 30.12.2024 | 37,38 | 37,40 | 37,32 | 37,38 | -1,19% | - |
| 27.12.2024 | 38,12 | 38,12 | 37,79 | 37,83 | -0,89% | - |
| 23.12.2024 | 38,35 | 38,57 | 38,15 | 38,17 | 1,71% | 392,00 |
| 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% | - |