51,500€
0,78%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,00 | 52,05 | 51,53 | 51,93 | 1,17% | - |
| 08.05.2025 | 51,50 | 51,95 | 51,30 | 51,33 | -1,44% | - |
| 07.05.2025 | 52,00 | 52,28 | 51,40 | 52,08 | 1,02% | - |
| 06.05.2025 | 51,73 | 52,08 | 51,50 | 51,55 | -0,91% | - |
| 05.05.2025 | 51,65 | 52,03 | 51,63 | 52,03 | 0,73% | 360,00 |
| 02.05.2025 | 51,20 | 51,65 | 50,68 | 51,65 | 1,13% | - |
| 30.04.2025 | 50,83 | 51,25 | 50,21 | 51,08 | 12,43% | - |
| 29.04.2025 | 44,22 | 45,47 | 44,19 | 45,43 | 1,23% | - |
| 28.04.2025 | 43,64 | 44,88 | 43,64 | 44,88 | 2,61% | 2.100,00 |
| 25.04.2025 | 43,55 | 43,75 | 43,22 | 43,74 | -1,35% | - |
| 24.04.2025 | 44,04 | 44,34 | 43,49 | 44,34 | -1,55% | - |
| 23.04.2025 | 44,67 | 45,34 | 44,63 | 45,04 | -0,18% | - |
| 22.04.2025 | 44,51 | 45,27 | 44,15 | 45,12 | -0,33% | - |
| 17.04.2025 | 45,15 | 45,64 | 44,79 | 45,27 | 0,69% | - |
| 16.04.2025 | 44,90 | 45,50 | 44,65 | 44,96 | 0,40% | - |
| 15.04.2025 | 44,27 | 44,98 | 44,06 | 44,78 | 0,70% | - |
| 14.04.2025 | 44,27 | 44,72 | 43,89 | 44,47 | 2,16% | - |
| 11.04.2025 | 43,85 | 44,28 | 42,57 | 43,53 | 1,14% | - |
| 10.04.2025 | 44,24 | 44,71 | 42,45 | 43,04 | -2,00% | - |
| 09.04.2025 | 40,97 | 44,68 | 40,87 | 43,92 | 5,65% | - |
| 08.04.2025 | 42,06 | 43,40 | 41,10 | 41,57 | 0,41% | - |
| 07.04.2025 | 41,32 | 42,81 | 40,28 | 41,40 | -3,29% | - |
| 04.04.2025 | 43,18 | 43,67 | 41,13 | 42,81 | 0,00% | - |
| 03.04.2025 | 42,72 | 43,10 | 41,58 | 42,81 | -1,27% | - |
| 02.04.2025 | 43,53 | 43,83 | 43,05 | 43,36 | -0,05% | 69,00 |
| 01.04.2025 | 43,16 | 43,57 | 43,04 | 43,38 | 0,74% | - |
| 31.03.2025 | 43,20 | 43,46 | 42,65 | 43,06 | -0,14% | - |
| 28.03.2025 | 42,81 | 43,18 | 42,47 | 43,12 | 0,61% | - |
| 27.03.2025 | 43,15 | 43,21 | 42,82 | 42,86 | 1,13% | - |
| 26.03.2025 | 42,66 | 42,71 | 42,37 | 42,38 | -0,24% | - |
| 25.03.2025 | 42,28 | 42,71 | 42,24 | 42,48 | -0,33% | - |
| 24.03.2025 | 42,42 | 42,66 | 42,37 | 42,62 | -2,40% | - |
| 21.03.2025 | 43,73 | 43,77 | 43,51 | 43,67 | 0,95% | - |
| 20.03.2025 | 43,11 | 43,30 | 43,05 | 43,26 | 0,75% | - |
| 19.03.2025 | 42,46 | 43,02 | 42,44 | 42,94 | 1,51% | - |
| 18.03.2025 | 42,33 | 42,44 | 42,19 | 42,30 | -0,33% | - |
| 17.03.2025 | 42,68 | 43,08 | 42,42 | 42,44 | -0,26% | - |
| 14.03.2025 | 42,68 | 42,98 | 42,46 | 42,55 | -0,68% | - |
| 13.03.2025 | 42,84 | 43,00 | 42,64 | 42,84 | 0,09% | - |
| 12.03.2025 | 42,50 | 42,92 | 42,37 | 42,80 | 0,56% | - |
| 11.03.2025 | 43,07 | 43,42 | 41,27 | 42,56 | 1,36% | - |
| 10.03.2025 | 43,47 | 43,74 | 41,83 | 41,99 | -2,17% | - |
| 07.03.2025 | 42,64 | 42,98 | 42,41 | 42,92 | -2,34% | - |
| 06.03.2025 | 45,03 | 45,65 | 43,93 | 43,95 | -1,72% | - |
| 05.03.2025 | 44,71 | 44,73 | 44,34 | 44,72 | 0,25% | - |
| 04.03.2025 | 45,53 | 45,56 | 44,45 | 44,61 | -2,64% | - |
| 03.03.2025 | 45,75 | 45,93 | 45,20 | 45,82 | 1,04% | - |
| 28.02.2025 | 45,47 | 45,47 | 45,08 | 45,35 | -0,18% | - |
| 27.02.2025 | 45,28 | 45,45 | 45,00 | 45,43 | 0,69% | - |
| 26.02.2025 | 44,90 | 45,18 | 44,63 | 45,12 | 0,38% | - |
| 25.02.2025 | 44,71 | 45,28 | 44,61 | 44,95 | -0,84% | 200,00 |
| 24.02.2025 | 45,21 | 45,49 | 44,10 | 45,33 | -0,24% | - |
| 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% | - |