18,705€
-2,58%
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 | 18,69 | 18,70 | 18,68 | 18,69 | -2,68% | - |
| 01.10.2025 | 19,12 | 19,20 | 19,12 | 19,20 | 6,02% | 126,00 |
| 30.09.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 1,12% | - |
| 29.09.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -1,69% | - |
| 26.09.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,09% | - |
| 25.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,18% | - |
| 24.09.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -1,09% | - |
| 23.09.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -0,09% | - |
| 22.09.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,34% | - |
| 19.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,27% | - |
| 18.09.2025 | 19,32 | 19,33 | 19,32 | 19,33 | -0,94% | 2,00 |
| 17.09.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,60% | - |
| 16.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,69% | - |
| 15.09.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,34% | - |
| 12.09.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,34% | - |
| 11.09.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,26% | - |
| 10.09.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,87% | - |
| 09.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 08.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,61% | - |
| 05.09.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,26% | - |
| 04.09.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,09% | - |
| 03.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,43% | - |
| 02.09.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -1,02% | 171,00 |
| 01.09.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,00% | - |
| 29.08.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,43% | - |
| 28.08.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,92% | - |
| 27.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,08% | - |
| 26.08.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -2,75% | - |
| 25.08.2025 | 20,35 | 20,58 | 20,35 | 20,58 | -1,36% | 2,00 |
| 22.08.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -1,18% | - |
| 21.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,47% | - |
| 20.08.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -0,78% | - |
| 19.08.2025 | 21,42 | 21,42 | 21,38 | 21,38 | -2,21% | 10,00 |
| 18.08.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 0,23% | - |
| 15.08.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -0,07% | - |
| 14.08.2025 | 21,83 | 21,83 | 21,83 | 21,83 | -0,16% | - |
| 13.08.2025 | 21,82 | 21,87 | 21,82 | 21,87 | 2,26% | 300,00 |
| 12.08.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 3,30% | - |
| 11.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,51% | - |
| 08.08.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 0,24% | - |
| 07.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 2,25% | - |
| 06.08.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,56% | - |
| 05.08.2025 | 20,83 | 20,83 | 20,83 | 20,83 | 0,73% | - |
| 04.08.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 1,97% | - |
| 01.08.2025 | 20,32 | 20,32 | 20,28 | 20,28 | 1,42% | 40,00 |
| 31.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 30.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,93% | - |
| 29.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,59% | - |
| 28.07.2025 | 19,37 | 19,73 | 19,37 | 19,73 | -0,09% | 3,00 |
| 25.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | - |
| 24.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,78% | - |
| 23.07.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 0,87% | - |
| 22.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | - |
| 21.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,43% | - |
| 18.07.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -0,34% | - |
| 17.07.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 1,48% | - |
| 16.07.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,23% | - |
| 15.07.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -3,60% | - |
| 14.07.2025 | 19,15 | 19,43 | 19,15 | 19,43 | 1,04% | 40,00 |
| 11.07.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 4,81% | - |
| 10.07.2025 | 18,67 | 18,67 | 18,35 | 18,35 | -3,84% | 1,00 |
| 09.07.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -0,26% | - |
| 08.07.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,26% | - |
| 07.07.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -3,12% | - |
| 04.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,34% | - |
| 03.07.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -4,75% | - |
| 02.07.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,50% | - |
| 01.07.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -0,32% | - |
| 30.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,71% | - |
| 27.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,11% | - |
| 26.06.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,39% | - |
| 25.06.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 1,69% | 100,00 |
| 24.06.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 1,72% | - |
| 23.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,33% | - |
| 20.06.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -1,99% | - |
| 19.06.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 3,90% | - |
| 18.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 4,96% | - |
| 17.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,35% | - |
| 16.06.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 2,14% | - |
| 13.06.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 3,03% | - |
| 12.06.2025 | 17,88 | 18,13 | 17,88 | 18,13 | 1,49% | 200,00 |
| 11.06.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -2,37% | - |
| 10.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,09% | - |
| 09.06.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,55% | - |
| 06.06.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,46% | - |
| 05.06.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 1,11% | - |
| 04.06.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,73% | - |
| 03.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | - |
| 02.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,63% | - |
| 30.05.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,82% | - |
| 29.05.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,99% | - |
| 28.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 27.05.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,18% | - |
| 26.05.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 2,99% | - |
| 23.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,23% | - |
| 22.05.2025 | 17,72 | 17,72 | 17,58 | 17,58 | -1,40% | 36,00 |
| 21.05.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,75% | - |
| 20.05.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -0,37% | - |
| 19.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -0,74% | - |
| 16.05.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,55% | - |