41,230€
-2,11%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,07 | 43,26 | 41,05 | 41,26 | -2,04% | - |
| 03.04.2025 | 43,30 | 43,30 | 41,80 | 42,12 | -2,81% | 7,00 |
| 02.04.2025 | 43,34 | 43,70 | 43,13 | 43,34 | -0,09% | - |
| 01.04.2025 | 42,98 | 43,63 | 42,98 | 43,38 | 0,74% | - |
| 31.03.2025 | 42,56 | 43,32 | 42,56 | 43,06 | 1,08% | - |
| 28.03.2025 | 42,87 | 43,36 | 42,57 | 42,60 | -0,68% | - |
| 27.03.2025 | 42,44 | 44,45 | 42,44 | 42,89 | 0,94% | - |
| 26.03.2025 | 42,24 | 42,72 | 42,24 | 42,49 | 0,50% | 500,00 |
| 25.03.2025 | 42,48 | 42,73 | 39,43 | 42,28 | -0,56% | 500,00 |
| 24.03.2025 | 43,66 | 43,66 | 39,76 | 42,52 | -2,70% | - |
| 21.03.2025 | 43,03 | 49,19 | 43,03 | 43,70 | 1,46% | - |
| 20.03.2025 | 42,89 | 43,25 | 42,89 | 43,07 | 0,33% | - |
| 19.03.2025 | 42,27 | 42,98 | 42,23 | 42,93 | 1,47% | - |
| 18.03.2025 | 42,86 | 42,86 | 42,22 | 42,31 | -1,40% | - |
| 17.03.2025 | 42,75 | 43,03 | 42,62 | 42,91 | 0,42% | 506,00 |
| 14.03.2025 | 42,89 | 42,94 | 42,53 | 42,73 | -0,37% | - |
| 13.03.2025 | 42,73 | 43,59 | 42,73 | 42,89 | 0,37% | - |
| 12.03.2025 | 41,86 | 42,83 | 41,86 | 42,73 | 2,10% | 900,00 |
| 11.03.2025 | 42,12 | 43,37 | 41,55 | 41,85 | -0,62% | - |
| 10.03.2025 | 42,80 | 43,53 | 41,93 | 42,11 | -1,64% | 1.305,00 |
| 07.03.2025 | 44,18 | 44,18 | 42,28 | 42,81 | -3,10% | - |
| 06.03.2025 | 44,60 | 45,54 | 43,96 | 44,18 | -0,94% | - |
| 05.03.2025 | 44,34 | 45,05 | 44,34 | 44,60 | 0,61% | - |
| 04.03.2025 | 45,47 | 45,64 | 43,89 | 44,33 | -2,51% | - |
| 03.03.2025 | 45,39 | 45,86 | 45,31 | 45,47 | 0,18% | - |
| 28.02.2025 | 45,39 | 45,67 | 44,45 | 45,39 | 0,00% | - |
| 27.02.2025 | 45,14 | 45,42 | 45,02 | 45,39 | 0,53% | - |
| 26.02.2025 | 44,98 | 45,20 | 44,88 | 45,15 | 0,22% | - |
| 25.02.2025 | 44,56 | 45,16 | 44,56 | 45,05 | 1,08% | - |
| 24.02.2025 | 45,27 | 45,27 | 44,28 | 44,57 | -1,55% | - |
| 21.02.2025 | 45,29 | 45,31 | 44,66 | 45,27 | -0,04% | - |
| 20.02.2025 | 44,56 | 46,20 | 44,56 | 45,29 | 1,64% | - |
| 19.02.2025 | 43,72 | 44,89 | 43,72 | 44,56 | 1,90% | - |
| 18.02.2025 | 43,67 | 44,08 | 43,67 | 43,73 | 0,11% | - |
| 17.02.2025 | 43,87 | 43,87 | 43,38 | 43,68 | -0,43% | - |
| 14.02.2025 | 42,87 | 44,50 | 42,87 | 43,87 | 2,33% | - |
| 13.02.2025 | 42,93 | 42,98 | 42,17 | 42,87 | -0,14% | - |
| 12.02.2025 | 44,30 | 44,30 | 42,81 | 42,93 | -3,07% | - |
| 11.02.2025 | 44,56 | 44,59 | 44,28 | 44,29 | -0,61% | - |
| 10.02.2025 | 42,72 | 45,14 | 42,72 | 44,56 | 4,31% | - |
| 07.02.2025 | 42,94 | 43,62 | 42,27 | 42,72 | -0,54% | 2,00 |
| 06.02.2025 | 41,32 | 43,77 | 41,32 | 42,95 | 3,94% | 1.000,00 |
| 05.02.2025 | 39,94 | 43,94 | 39,94 | 41,32 | 3,51% | - |
| 04.02.2025 | 39,58 | 40,61 | 39,58 | 39,92 | 0,86% | - |
| 03.02.2025 | 38,57 | 39,74 | 38,30 | 39,58 | 2,12% | - |
| 31.01.2025 | 39,53 | 39,53 | 38,52 | 38,76 | -1,87% | - |
| 30.01.2025 | 39,39 | 40,06 | 39,39 | 39,50 | 0,41% | - |
| 29.01.2025 | 39,51 | 40,32 | 39,31 | 39,34 | -0,33% | - |
| 28.01.2025 | 39,81 | 39,85 | 37,91 | 39,47 | 3,60% | 500,00 |
| 27.01.2025 | 37,09 | 38,20 | 37,09 | 38,10 | 2,83% | - |
| 24.01.2025 | 37,92 | 37,92 | 36,66 | 37,05 | -2,19% | - |
| 23.01.2025 | 37,82 | 38,20 | 37,68 | 37,88 | 0,24% | - |
| 22.01.2025 | 38,51 | 38,51 | 37,69 | 37,79 | -1,79% | - |
| 21.01.2025 | 38,11 | 38,74 | 38,11 | 38,48 | 1,05% | - |
| 20.01.2025 | 38,41 | 39,30 | 37,94 | 38,08 | -0,76% | 2,00 |
| 17.01.2025 | 38,83 | 38,83 | 38,25 | 38,37 | -1,11% | - |
| 16.01.2025 | 38,43 | 38,81 | 37,94 | 38,80 | 1,07% | - |
| 15.01.2025 | 37,93 | 38,42 | 36,98 | 38,39 | 1,29% | - |
| 14.01.2025 | 38,65 | 38,65 | 37,88 | 37,90 | -1,86% | - |
| 13.01.2025 | 38,39 | 38,74 | 38,39 | 38,62 | 0,70% | 3,00 |
| 10.01.2025 | 37,46 | 38,87 | 37,46 | 38,35 | 1,62% | - |
| 09.01.2025 | 37,91 | 38,67 | 37,58 | 37,74 | -0,37% | - |
| 08.01.2025 | 38,03 | 38,65 | 37,76 | 37,88 | -0,32% | - |
| 07.01.2025 | 37,97 | 38,06 | 37,76 | 38,00 | 0,16% | - |
| 06.01.2025 | 37,42 | 38,22 | 37,42 | 37,94 | 1,53% | - |
| 03.01.2025 | 37,42 | 38,06 | 37,17 | 37,37 | -0,05% | - |
| 02.01.2025 | 37,01 | 37,90 | 36,99 | 37,39 | 1,03% | 6,00 |
| 30.12.2024 | 37,90 | 37,90 | 36,97 | 37,01 | -2,37% | - |
| 27.12.2024 | 38,30 | 38,30 | 37,63 | 37,91 | -1,02% | - |
| 23.12.2024 | 37,68 | 38,43 | 37,68 | 38,30 | 1,73% | - |
| 20.12.2024 | 37,53 | 40,02 | 37,53 | 37,65 | 0,32% | 2,00 |
| 19.12.2024 | 37,94 | 38,28 | 36,77 | 37,53 | -1,08% | - |
| 18.12.2024 | 38,17 | 38,17 | 37,59 | 37,94 | -0,60% | - |
| 17.12.2024 | 38,63 | 38,63 | 37,73 | 38,17 | -1,19% | - |
| 16.12.2024 | 38,79 | 38,86 | 38,44 | 38,63 | -0,41% | - |
| 13.12.2024 | 39,07 | 39,43 | 38,04 | 38,79 | -0,72% | - |
| 12.12.2024 | 38,82 | 39,74 | 38,74 | 39,07 | 0,64% | 10,00 |
| 11.12.2024 | 38,54 | 39,21 | 38,46 | 38,82 | 0,73% | - |
| 10.12.2024 | 37,22 | 39,59 | 37,22 | 38,54 | 3,55% | - |
| 09.12.2024 | 37,62 | 38,18 | 37,22 | 37,22 | -1,06% | 2,00 |
| 06.12.2024 | 38,63 | 38,63 | 37,24 | 37,62 | -2,61% | - |
| 05.12.2024 | 38,51 | 39,20 | 38,51 | 38,63 | 0,31% | - |
| 04.12.2024 | 38,91 | 38,91 | 38,44 | 38,51 | -1,03% | - |
| 03.12.2024 | 37,78 | 39,38 | 37,78 | 38,91 | 1,33% | - |
| 02.12.2024 | 37,46 | 38,54 | 37,46 | 38,40 | 2,51% | - |
| 29.11.2024 | 37,78 | 38,15 | 37,26 | 37,46 | -0,85% | - |
| 28.11.2024 | 37,44 | 38,54 | 37,44 | 37,78 | 0,91% | - |
| 27.11.2024 | 37,42 | 38,12 | 37,38 | 37,44 | 0,05% | - |
| 26.11.2024 | 37,50 | 37,84 | 37,23 | 37,42 | -0,21% | 3,00 |
| 25.11.2024 | 37,09 | 37,62 | 35,89 | 37,50 | 1,11% | - |
| 22.11.2024 | 37,19 | 37,47 | 37,04 | 37,09 | -0,56% | - |
| 21.11.2024 | 36,80 | 37,31 | 36,80 | 37,30 | 1,36% | - |
| 20.11.2024 | 34,96 | 36,93 | 34,96 | 36,80 | 5,26% | 7,00 |
| 19.11.2024 | 33,69 | 35,44 | 33,01 | 34,96 | 3,77% | - |
| 18.11.2024 | 34,43 | 34,43 | 33,60 | 33,69 | -2,15% | - |
| 15.11.2024 | 34,45 | 34,45 | 33,83 | 34,43 | -0,06% | - |
| 14.11.2024 | 33,33 | 34,75 | 33,33 | 34,45 | 3,36% | - |
| 13.11.2024 | 33,41 | 34,09 | 33,30 | 33,33 | -0,24% | - |
| 12.11.2024 | 33,63 | 34,71 | 33,25 | 33,41 | -0,65% | - |
| 11.11.2024 | 36,36 | 36,36 | 32,97 | 33,63 | -7,51% | - |