35,730€
3,69%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 35,65 | 35,73 | 35,44 | 35,46 | 0,37% | - |
| 17.10.2024 | 35,31 | 35,69 | 35,27 | 35,33 | 2,52% | - |
| 19.09.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 1,35% | - |
| 17.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | - |
| 16.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,17% | - |
| 13.09.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,53% | - |
| 12.09.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 0,88% | - |
| 11.09.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -0,47% | - |
| 10.09.2024 | 34,12 | 34,12 | 34,12 | 34,12 | 0,29% | - |
| 09.09.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 0,77% | - |
| 05.09.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 14,67% | - |
| 16.08.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,07% | - |
| 15.08.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,55% | - |
| 14.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,07% | - |
| 13.08.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -0,07% | - |
| 12.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 09.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,48% | - |
| 08.08.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 2,30% | - |
| 07.08.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,84% | - |
| 06.08.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 2,30% | - |
| 05.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -4,73% | - |
| 02.08.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -3,38% | - |
| 01.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,47% | - |
| 30.07.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,33% | - |
| 29.07.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 2,39% | - |
| 26.07.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -1,22% | - |
| 25.07.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 2,07% | - |
| 24.07.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -0,21% | - |
| 23.07.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,97% | - |
| 22.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,31% | - |
| 18.07.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 1,03% | - |
| 17.07.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 4,36% | - |
| 16.07.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -1,41% | - |
| 15.07.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,56% | - |
| 12.07.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 1,86% | - |
| 11.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,23% | - |
| 10.07.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 1,32% | - |
| 09.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 2,55% | - |
| 08.07.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -2,56% | - |
| 03.07.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 1,04% | - |
| 02.07.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -3,43% | - |
| 28.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,65% | - |
| 25.06.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 2,73% | - |
| 24.06.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 1,04% | - |
| 21.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,90% | - |
| 20.06.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,00% | - |
| 17.06.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -0,60% | - |
| 14.06.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 3,81% | - |
| 13.06.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -5,44% | - |
| 12.06.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -1,80% | - |
| 07.06.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 1,24% | - |
| 06.06.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -3,73% | - |
| 05.06.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -1,32% | - |
| 04.06.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 2,64% | - |
| 03.06.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 2,18% | - |
| 31.05.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 3,00% | - |
| 30.05.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 1,44% | - |
| 29.05.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -2,23% | - |
| 28.05.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,61% | - |
| 27.05.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,94% | - |
| 24.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,23% | - |
| 23.05.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 0,07% | - |
| 22.05.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,11% | - |
| 21.05.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 1,12% | - |
| 17.05.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -2,46% | - |
| 15.05.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -6,35% | - |
| 14.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -14,57% | - |
| 10.05.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,33% | - |
| 03.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,87% | - |
| 02.05.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 14,39% | - |
| 30.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -4,80% | - |
| 29.04.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 0,00% | - |
| 25.04.2024 | 33,72 | 33,72 | 33,72 | 33,72 | -1,11% | - |
| 24.04.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 23.04.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | - |
| 22.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 19.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,42% | - |
| 17.04.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 0,42% | - |
| 15.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | - |
| 12.04.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,40% | - |
| 11.04.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -3,13% | - |
| 08.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,77% | - |
| 05.04.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 1,45% | - |
| 04.04.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 0,06% | - |
| 03.04.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -3,10% | - |
| 02.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,77% | - |
| 28.03.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -1,77% | - |
| 27.03.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 1,57% | - |
| 26.03.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -2,46% | - |
| 25.03.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -1,08% | - |
| 22.03.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -0,38% | - |
| 21.03.2024 | 37,06 | 37,06 | 37,06 | 37,06 | -0,48% | - |
| 20.03.2024 | 37,24 | 37,24 | 37,24 | 37,24 | -1,53% | - |
| 19.03.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -1,46% | - |
| 18.03.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 4,41% | - |
| 14.03.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -0,43% | - |
| 13.03.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 0,82% | - |
| 12.03.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,44% | - |
| 11.03.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 2,22% | - |
| 08.03.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 0,22% | - |