18,765€
-0,77%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,66 | 18,82 | 18,63 | 18,68 | -1,24% | - |
| 01.10.2025 | 18,90 | 19,10 | 18,74 | 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% | - |
| 02.07.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -2,47% | - |
| 01.07.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -0,55% | - |
| 30.06.2025 | 21,02 | 21,05 | 21,02 | 21,05 | -0,32% | - |
| 27.06.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 1,12% | - |
| 26.06.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,32% | - |
| 25.06.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 0,64% | - |
| 24.06.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 1,80% | - |
| 23.06.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 0,74% | - |
| 20.06.2025 | 20,38 | 20,38 | 20,17 | 20,17 | -2,50% | - |
| 19.06.2025 | 20,85 | 20,85 | 20,68 | 20,68 | 3,59% | - |
| 18.06.2025 | 20,03 | 20,03 | 19,97 | 19,97 | 4,63% | - |
| 17.06.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,35% | - |
| 16.06.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 3,26% | - |
| 13.06.2025 | 18,60 | 18,60 | 18,42 | 18,42 | 4,05% | - |
| 12.06.2025 | 17,77 | 17,77 | 17,70 | 17,70 | 0,19% | - |
| 11.06.2025 | 17,77 | 17,77 | 17,67 | 17,67 | -2,30% | - |
| 10.06.2025 | 18,25 | 18,25 | 18,08 | 18,08 | -0,82% | - |
| 09.06.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 0,64% | - |
| 06.06.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,56% | - |
| 05.06.2025 | 18,22 | 18,22 | 18,02 | 18,02 | 0,46% | - |
| 04.06.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -0,74% | - |
| 03.06.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,99% | - |
| 02.06.2025 | 18,28 | 18,43 | 18,28 | 18,43 | 1,10% | - |
| 30.05.2025 | 18,25 | 18,27 | 18,23 | 18,23 | -0,18% | 36,00 |
| 29.05.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,90% | - |
| 28.05.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -2,73% | - |
| 27.05.2025 | 18,47 | 18,95 | 18,47 | 18,95 | 3,65% | 3,00 |
| 26.05.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 2,81% | - |
| 23.05.2025 | 17,73 | 17,78 | 17,73 | 17,78 | 0,57% | - |
| 22.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,28% | - |
| 21.05.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,37% | - |
| 20.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,02% | - |
| 19.05.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,64% | - |
| 16.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,81% | - |
| 15.05.2025 | 18,02 | 18,43 | 18,02 | 18,43 | 6,55% | 9,00 |
| 14.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,39% | - |
| 13.05.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 0,49% | - |