54,350€
0,56%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 54,65 | 54,65 | 54,05 | 54,05 | 0,46% | - |
| 04.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 03.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -1,99% | - |
| 02.06.2025 | 54,85 | 55,30 | 54,85 | 55,30 | 1,10% | - |
| 30.05.2025 | 54,75 | 54,80 | 54,70 | 54,70 | -0,18% | 12,00 |
| 29.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,90% | - |
| 28.05.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -2,73% | - |
| 27.05.2025 | 55,40 | 56,85 | 55,40 | 56,85 | 3,65% | 1,00 |
| 26.05.2025 | 54,85 | 54,85 | 54,85 | 54,85 | 2,81% | - |
| 23.05.2025 | 53,20 | 53,35 | 53,20 | 53,35 | 0,57% | - |
| 22.05.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,28% | - |
| 21.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 20.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,02% | - |
| 19.05.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -0,64% | - |
| 16.05.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -1,81% | - |
| 15.05.2025 | 54,05 | 55,30 | 54,05 | 55,30 | 6,55% | 3,00 |
| 14.05.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,39% | - |
| 13.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,49% | - |
| 12.05.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -0,10% | - |
| 09.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,78% | - |
| 08.05.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,78% | - |
| 07.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,10% | - |
| 06.05.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,29% | - |
| 05.05.2025 | 51,30 | 51,40 | 51,30 | 51,40 | 1,58% | 240,00 |
| 02.05.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,30% | - |
| 30.04.2025 | 50,05 | 50,45 | 50,05 | 50,45 | 15,87% | - |
| 29.04.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -4,48% | - |
| 28.04.2025 | 43,26 | 45,58 | 43,26 | 45,58 | 5,71% | 1.100,00 |
| 25.04.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -1,01% | - |
| 24.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -1,45% | - |
| 23.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,41% | - |
| 22.04.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -1,65% | - |
| 17.04.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 1,04% | - |
| 16.04.2025 | 44,46 | 44,46 | 44,30 | 44,30 | 1,05% | - |
| 15.04.2025 | 43,84 | 43,84 | 43,84 | 43,84 | 0,09% | - |
| 14.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | - |
| 11.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,69% | - |
| 10.04.2025 | 44,08 | 44,08 | 43,20 | 43,20 | 6,40% | - |
| 09.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 08.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,72% | - |
| 07.04.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -4,88% | - |
| 04.04.2025 | 42,58 | 42,58 | 42,58 | 42,58 | 0,52% | - |
| 03.04.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -4,55% | - |
| 02.04.2025 | 43,02 | 44,38 | 43,02 | 44,38 | 3,89% | 69,00 |
| 01.04.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,00% | - |
| 31.03.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,75% | - |
| 28.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,70% | - |
| 27.03.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 1,09% | - |
| 26.03.2025 | 42,24 | 42,24 | 42,24 | 42,24 | 0,57% | - |
| 24.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,05% | - |
| 21.03.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 1,50% | - |
| 20.03.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 1,47% | - |
| 19.03.2025 | 42,06 | 42,06 | 42,06 | 42,06 | 0,29% | - |
| 18.03.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -0,19% | - |
| 17.03.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,52% | - |
| 15.03.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,38% | - |
| 13.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,76% | - |
| 12.03.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -2,23% | - |
| 10.03.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 1,56% | - |
| 07.03.2025 | 42,26 | 42,38 | 42,26 | 42,38 | -4,89% | - |
| 06.03.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 0,27% | - |
| 05.03.2025 | 44,44 | 44,44 | 44,44 | 44,44 | -1,24% | - |
| 04.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,57% | - |
| 03.03.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 0,58% | - |
| 28.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,40% | - |
| 27.02.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,72% | - |
| 26.02.2025 | 44,44 | 44,68 | 44,44 | 44,50 | -0,13% | 200,00 |
| 24.02.2025 | 44,46 | 44,56 | 44,46 | 44,56 | 0,81% | - |
| 21.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,13% | - |
| 20.02.2025 | 45,16 | 45,16 | 45,16 | 45,16 | 2,40% | - |
| 19.02.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 1,29% | - |
| 18.02.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 0,93% | - |
| 17.02.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,51% | - |
| 14.02.2025 | 43,42 | 43,42 | 43,36 | 43,36 | 2,17% | 200,00 |
| 13.02.2025 | 42,18 | 42,44 | 42,18 | 42,44 | -0,89% | 130,00 |
| 12.02.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -2,99% | - |
| 11.02.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 1,19% | - |
| 10.02.2025 | 43,78 | 43,78 | 43,62 | 43,62 | 3,02% | 50,00 |
| 07.02.2025 | 42,74 | 42,74 | 42,34 | 42,34 | 0,24% | 1.000,00 |
| 06.02.2025 | 42,24 | 42,24 | 42,24 | 42,24 | 2,18% | - |
| 05.02.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 4,71% | - |
| 04.02.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 1,28% | - |
| 03.02.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 1,19% | - |
| 31.01.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -2,28% | - |
| 30.01.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 1,03% | - |
| 29.01.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 0,05% | - |
| 28.01.2025 | 38,22 | 39,00 | 38,22 | 39,00 | 5,01% | 200,00 |
| 24.01.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -1,17% | - |
| 23.01.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,37% | - |
| 22.01.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -2,04% | - |
| 21.01.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,68% | - |
| 20.01.2025 | 37,94 | 38,48 | 37,94 | 38,48 | 1,16% | 1,00 |
| 17.01.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -0,52% | - |
| 16.01.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 1,16% | - |
| 15.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,05% | - |
| 14.01.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -1,41% | - |
| 13.01.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 1,59% | - |
| 10.01.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 1,02% | - |
| 09.01.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -0,32% | - |
| 08.01.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,05% | - |