15,400€
-1,28%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 15,50 | 15,60 | 15,45 | 15,50 | -1,90% | - |
| 26.08.2026 | 15,95 | 16,00 | 15,80 | 15,80 | -0,32% | - |
| 25.08.2026 | 15,95 | 15,95 | 15,45 | 15,85 | 0,32% | - |
| 24.08.2026 | 15,95 | 15,95 | 15,75 | 15,80 | 0,64% | - |
| 21.08.2026 | 15,65 | 15,80 | 15,50 | 15,70 | 0,32% | - |
| 20.08.2026 | 15,90 | 16,10 | 15,55 | 15,65 | 0,64% | - |
| 19.08.2026 | 15,70 | 16,00 | 15,50 | 15,55 | 1,30% | - |
| 18.08.2026 | 15,60 | 15,75 | 15,30 | 15,35 | -2,54% | - |
| 17.08.2026 | 15,70 | 15,75 | 15,60 | 15,75 | -0,63% | - |
| 14.08.2026 | 16,00 | 16,00 | 15,80 | 15,85 | 0,32% | - |
| 13.08.2026 | 15,60 | 15,85 | 15,55 | 15,80 | -3,07% | 66,00 |
| 12.08.2026 | 16,20 | 16,50 | 16,15 | 16,30 | 0,93% | 18,00 |
| 11.08.2026 | 16,25 | 16,25 | 16,15 | 16,15 | 0,31% | - |
| 10.08.2026 | 15,70 | 16,85 | 15,65 | 16,10 | 7,69% | 342,00 |
| 07.08.2026 | 15,25 | 15,35 | 14,95 | 14,95 | 1,70% | - |
| 06.08.2026 | 14,80 | 14,85 | 14,55 | 14,70 | 1,73% | 90,00 |
| 05.08.2026 | 14,65 | 14,70 | 14,45 | 14,45 | -3,99% | - |
| 04.08.2026 | 14,75 | 15,05 | 14,75 | 15,05 | 0,33% | - |
| 03.08.2026 | 15,20 | 15,20 | 14,75 | 15,00 | 0,67% | - |
| 31.07.2026 | 15,05 | 15,05 | 14,70 | 14,90 | -7,45% | - |
| 30.07.2026 | 15,45 | 16,20 | 15,35 | 16,10 | 4,89% | - |
| 29.07.2026 | 15,70 | 16,00 | 15,25 | 15,35 | 6,60% | - |
| 28.07.2026 | 14,45 | 14,60 | 14,40 | 14,40 | 2,86% | - |
| 27.07.2026 | 14,15 | 14,25 | 13,85 | 14,00 | 6,06% | - |
| 24.07.2026 | 13,45 | 13,55 | 13,20 | 13,20 | 0,00% | - |
| 23.07.2026 | 13,30 | 13,45 | 13,15 | 13,20 | -2,58% | - |
| 22.07.2026 | 13,55 | 13,65 | 13,45 | 13,55 | -2,17% | - |
| 21.07.2026 | 13,65 | 13,95 | 13,65 | 13,85 | -0,72% | - |
| 20.07.2026 | 13,85 | 13,95 | 13,75 | 13,95 | 0,72% | - |
| 17.07.2026 | 13,65 | 13,85 | 13,25 | 13,85 | 5,73% | - |
| 16.07.2026 | 13,45 | 13,45 | 13,10 | 13,10 | -1,87% | - |
| 15.07.2026 | 13,65 | 13,65 | 13,25 | 13,35 | -4,98% | 1.800,00 |
| 14.07.2026 | 14,05 | 14,20 | 13,95 | 14,05 | 0,72% | - |
| 13.07.2026 | 13,80 | 14,05 | 13,80 | 13,95 | -0,71% | - |
| 10.07.2026 | 13,95 | 14,05 | 13,45 | 14,05 | -0,35% | - |
| 09.07.2026 | 14,05 | 14,30 | 13,90 | 14,10 | 1,81% | - |
| 08.07.2026 | 13,90 | 13,95 | 13,45 | 13,85 | -1,77% | - |
| 07.07.2026 | 14,05 | 14,20 | 14,00 | 14,10 | 1,81% | - |
| 06.07.2026 | 13,70 | 13,95 | 13,70 | 13,85 | 2,21% | - |
| 03.07.2026 | 13,55 | 13,65 | 13,45 | 13,55 | 0,74% | - |
| 02.07.2026 | 13,45 | 13,75 | 13,35 | 13,45 | 3,07% | - |
| 01.07.2026 | 13,15 | 13,25 | 12,95 | 13,05 | 0,00% | - |
| 30.06.2026 | 13,10 | 13,15 | 12,95 | 13,05 | -1,51% | 296,00 |
| 29.06.2026 | 13,00 | 13,25 | 12,90 | 13,25 | 3,11% | - |
| 26.06.2026 | 12,70 | 13,10 | 12,60 | 12,85 | 0,39% | - |
| 25.06.2026 | 12,90 | 12,95 | 12,65 | 12,80 | 0,00% | - |
| 24.06.2026 | 12,85 | 12,90 | 12,75 | 12,80 | -0,39% | - |
| 23.06.2026 | 13,00 | 13,00 | 12,70 | 12,85 | -2,65% | - |
| 22.06.2026 | 13,20 | 13,30 | 12,15 | 13,20 | -0,38% | - |
| 19.06.2026 | 13,20 | 13,30 | 13,20 | 13,25 | -1,12% | - |
| 18.06.2026 | 13,30 | 13,50 | 13,30 | 13,40 | 1,13% | - |
| 17.06.2026 | 13,20 | 13,35 | 12,90 | 13,25 | 1,15% | - |
| 16.06.2026 | 13,15 | 13,25 | 13,10 | 13,10 | -0,76% | - |
| 15.06.2026 | 13,20 | 13,30 | 13,15 | 13,20 | 0,00% | - |
| 12.06.2026 | 13,05 | 13,20 | 12,95 | 13,20 | -4,00% | - |
| 11.06.2026 | 13,25 | 13,75 | 13,15 | 13,75 | 2,23% | - |
| 10.06.2026 | 13,30 | 13,50 | 13,25 | 13,45 | 1,13% | - |
| 09.06.2026 | 13,45 | 13,55 | 13,00 | 13,30 | -3,27% | - |
| 08.06.2026 | 13,45 | 13,85 | 13,40 | 13,75 | 4,17% | - |
| 05.06.2026 | 13,60 | 13,80 | 13,10 | 13,20 | -0,75% | - |
| 04.06.2026 | 13,45 | 13,45 | 12,95 | 13,30 | -1,85% | - |
| 03.06.2026 | 13,50 | 13,80 | 13,35 | 13,55 | -3,21% | - |
| 02.06.2026 | 13,70 | 14,00 | 13,65 | 14,00 | 3,70% | - |
| 01.06.2026 | 13,55 | 13,65 | 13,35 | 13,50 | -1,82% | - |
| 29.05.2026 | 13,85 | 13,90 | 13,65 | 13,75 | -0,72% | - |
| 28.05.2026 | 13,90 | 14,00 | 13,75 | 13,85 | -1,07% | - |
| 27.05.2026 | 14,50 | 14,65 | 13,80 | 14,00 | -7,28% | 2.200,00 |
| 26.05.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 3,07% | - |
| 25.05.2026 | 14,60 | 14,80 | 14,30 | 14,65 | 0,69% | - |
| 22.05.2026 | 14,60 | 14,65 | 14,15 | 14,55 | -2,35% | - |
| 21.05.2026 | 14,90 | 15,00 | 14,65 | 14,90 | 0,34% | - |
| 20.05.2026 | 14,90 | 15,20 | 14,80 | 14,85 | -0,67% | 5,00 |
| 19.05.2026 | 15,00 | 15,10 | 14,75 | 14,95 | 4,18% | - |
| 18.05.2026 | 14,30 | 14,55 | 14,20 | 14,35 | 0,35% | - |
| 15.05.2026 | 14,40 | 14,55 | 14,20 | 14,30 | 6,72% | - |
| 14.05.2026 | 13,20 | 13,40 | 13,15 | 13,40 | -1,83% | - |
| 13.05.2026 | 13,65 | 13,70 | 13,65 | 13,65 | 1,87% | - |
| 12.05.2026 | 13,45 | 13,50 | 13,35 | 13,40 | -0,74% | - |
| 11.05.2026 | 13,40 | 13,55 | 13,40 | 13,50 | -0,37% | - |
| 08.05.2026 | 13,40 | 13,55 | 13,25 | 13,55 | 3,04% | - |
| 07.05.2026 | 13,30 | 13,40 | 13,15 | 13,15 | -1,13% | 144,00 |
| 06.05.2026 | 13,45 | 13,55 | 13,30 | 13,30 | -0,75% | 9.750,00 |
| 05.05.2026 | 13,30 | 13,40 | 13,15 | 13,40 | 1,52% | 26.000,00 |
| 04.05.2026 | 13,15 | 13,35 | 13,15 | 13,20 | -1,86% | - |
| 30.04.2026 | 13,10 | 13,45 | 13,05 | 13,45 | 1,51% | - |
| 29.04.2026 | 13,35 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 28.04.2026 | 13,40 | 13,65 | 13,35 | 13,35 | 1,52% | - |
| 27.04.2026 | 13,10 | 13,25 | 13,00 | 13,15 | -1,87% | - |
| 24.04.2026 | 13,40 | 13,40 | 13,30 | 13,40 | -1,11% | 18.755,00 |
| 23.04.2026 | 13,40 | 13,55 | 13,35 | 13,55 | -1,81% | - |
| 22.04.2026 | 13,70 | 13,85 | 13,70 | 13,80 | 0,36% | - |
| 21.04.2026 | 13,80 | 13,95 | 13,70 | 13,75 | -3,17% | - |
| 20.04.2026 | 14,10 | 14,25 | 14,05 | 14,20 | -2,07% | - |
| 17.04.2026 | 14,10 | 14,55 | 14,05 | 14,50 | 3,57% | - |
| 16.04.2026 | 14,00 | 14,05 | 13,85 | 14,00 | 0,72% | - |
| 15.04.2026 | 13,85 | 14,00 | 13,85 | 13,90 | 0,36% | - |
| 14.04.2026 | 13,65 | 13,95 | 13,60 | 13,85 | 2,21% | - |
| 13.04.2026 | 13,60 | 13,70 | 13,45 | 13,55 | -0,73% | - |
| 10.04.2026 | 13,70 | 13,70 | 13,55 | 13,65 | -2,50% | - |
| 09.04.2026 | 14,00 | 14,10 | 13,60 | 14,00 | -0,71% | - |