12,800€
-1,54%
Echtzeit-Aktienkurs SQUARE ENIX HLDGS CO.LTD.
Bid:
Ask:
Aktienkurse zur SQUARE ENIX HLDGS CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 12,80 | 12,95 | 12,80 | 12,90 | -0,77% | - |
| 23.06.2026 | 13,20 | 13,20 | 12,95 | 13,00 | -1,14% | - |
| 22.06.2026 | 13,25 | 13,25 | 13,05 | 13,15 | -1,13% | - |
| 19.06.2026 | 13,50 | 13,50 | 13,25 | 13,30 | 0,00% | - |
| 18.06.2026 | 13,30 | 13,35 | 13,25 | 13,30 | 0,76% | - |
| 17.06.2026 | 13,15 | 13,25 | 13,15 | 13,20 | 1,15% | - |
| 16.06.2026 | 13,15 | 13,15 | 13,05 | 13,05 | -0,76% | - |
| 15.06.2026 | 13,20 | 13,25 | 13,15 | 13,15 | 0,77% | - |
| 12.06.2026 | 13,15 | 13,15 | 13,05 | 13,05 | -1,88% | - |
| 11.06.2026 | 13,40 | 13,40 | 13,15 | 13,30 | 0,00% | - |
| 10.06.2026 | 13,30 | 13,40 | 13,25 | 13,30 | -1,85% | - |
| 09.06.2026 | 13,55 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 08.06.2026 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | - |
| 05.06.2026 | 13,40 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 04.06.2026 | 13,60 | 13,60 | 13,35 | 13,45 | -1,10% | - |
| 03.06.2026 | 14,00 | 14,00 | 13,45 | 13,60 | -0,37% | - |
| 02.06.2026 | 13,55 | 13,65 | 13,45 | 13,65 | 0,74% | - |
| 01.06.2026 | 13,75 | 13,75 | 13,55 | 13,55 | -1,81% | - |
| 29.05.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -1,08% | - |
| 28.05.2026 | 14,00 | 14,00 | 13,85 | 13,95 | -4,45% | - |
| 27.05.2026 | 14,55 | 14,60 | 14,50 | 14,60 | -1,35% | - |
| 26.05.2026 | 14,75 | 14,90 | 14,75 | 14,80 | 1,37% | - |
| 25.05.2026 | 14,85 | 14,85 | 14,60 | 14,60 | 0,34% | - |
| 22.05.2026 | 14,55 | 14,55 | 14,45 | 14,55 | -2,35% | - |
| 21.05.2026 | 14,90 | 14,95 | 14,85 | 14,90 | -0,33% | - |
| 20.05.2026 | 14,85 | 14,95 | 14,85 | 14,95 | -0,33% | - |
| 19.05.2026 | 14,35 | 15,05 | 14,35 | 15,00 | 4,53% | - |
| 18.05.2026 | 14,50 | 14,50 | 14,20 | 14,35 | 0,00% | - |
| 15.05.2026 | 13,25 | 14,40 | 13,25 | 14,35 | 9,13% | - |
| 14.05.2026 | 13,70 | 13,70 | 13,10 | 13,15 | -3,66% | - |
| 13.05.2026 | 13,40 | 13,70 | 13,40 | 13,65 | 1,87% | - |
| 12.05.2026 | 13,45 | 13,50 | 13,35 | 13,40 | 0,00% | - |
| 11.05.2026 | 13,50 | 13,50 | 13,35 | 13,40 | 0,00% | - |
| 08.05.2026 | 13,35 | 13,40 | 13,35 | 13,40 | 0,75% | - |
| 07.05.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -0,37% | - |
| 06.05.2026 | 13,35 | 13,55 | 13,35 | 13,35 | 0,38% | - |
| 05.05.2026 | 13,25 | 13,30 | 13,25 | 13,30 | -0,37% | - |
| 04.05.2026 | 13,30 | 13,35 | 13,30 | 13,35 | 1,52% | - |
| 30.04.2026 | 13,30 | 13,30 | 13,05 | 13,15 | -1,50% | - |
| 29.04.2026 | 13,40 | 13,40 | 13,35 | 13,35 | -0,74% | - |
| 28.04.2026 | 13,35 | 13,55 | 13,25 | 13,45 | 2,28% | - |
| 27.04.2026 | 13,05 | 13,25 | 13,00 | 13,15 | -1,50% | 1.000,00 |
| 24.04.2026 | 13,35 | 13,50 | 13,30 | 13,35 | 0,00% | - |
| 23.04.2026 | 13,35 | 13,45 | 13,35 | 13,35 | -2,91% | - |
| 22.04.2026 | 13,80 | 13,80 | 13,65 | 13,75 | 0,00% | - |
| 21.04.2026 | 14,20 | 14,20 | 13,70 | 13,75 | -2,83% | - |
| 20.04.2026 | 14,45 | 14,45 | 14,15 | 14,15 | 0,35% | - |
| 17.04.2026 | 14,15 | 14,15 | 14,05 | 14,10 | 1,08% | - |
| 16.04.2026 | 14,05 | 14,05 | 13,95 | 13,95 | 0,72% | - |
| 15.04.2026 | 13,85 | 14,25 | 13,55 | 13,85 | 1,47% | - |
| 14.04.2026 | 13,65 | 13,70 | 13,65 | 13,65 | 0,74% | - |
| 13.04.2026 | 13,60 | 13,60 | 13,50 | 13,55 | -0,73% | - |
| 10.04.2026 | 14,05 | 14,05 | 13,60 | 13,65 | -2,85% | - |
| 09.04.2026 | 14,00 | 14,05 | 13,95 | 14,05 | 0,00% | - |
| 08.04.2026 | 14,15 | 14,15 | 14,05 | 14,05 | -0,35% | - |
| 07.04.2026 | 14,05 | 14,15 | 14,05 | 14,10 | 1,04% | - |
| 02.04.2026 | 14,22 | 14,22 | 13,70 | 13,96 | -2,10% | - |
| 01.04.2026 | 14,06 | 14,37 | 13,99 | 14,26 | 3,45% | - |
| 31.03.2026 | 13,78 | 13,85 | 12,43 | 13,78 | 3,18% | - |
| 30.03.2026 | 13,30 | 14,13 | 13,17 | 13,36 | -0,41% | - |
| 27.03.2026 | 13,26 | 13,91 | 13,26 | 13,41 | 0,00% | - |
| 26.03.2026 | 13,43 | 13,67 | 13,29 | 13,41 | -0,45% | - |
| 25.03.2026 | 13,98 | 13,98 | 13,29 | 13,47 | -1,97% | - |
| 24.03.2026 | 13,90 | 14,10 | 13,65 | 13,74 | -1,26% | - |
| 23.03.2026 | 13,77 | 14,17 | 13,11 | 13,92 | 0,40% | - |
| 20.03.2026 | 13,78 | 13,86 | 13,78 | 13,86 | 0,58% | - |
| 19.03.2026 | 13,85 | 13,98 | 11,50 | 13,78 | -0,43% | - |
| 18.03.2026 | 14,20 | 14,32 | 13,84 | 13,84 | -3,35% | - |
| 17.03.2026 | 14,57 | 14,57 | 14,09 | 14,32 | -1,72% | - |
| 16.03.2026 | 14,56 | 14,74 | 14,47 | 14,57 | 0,00% | - |
| 13.03.2026 | 14,23 | 14,70 | 14,23 | 14,57 | 1,85% | - |
| 12.03.2026 | 14,32 | 14,81 | 14,17 | 14,31 | 0,14% | - |
| 11.03.2026 | 14,19 | 14,93 | 14,19 | 14,29 | 1,06% | - |
| 10.03.2026 | 14,19 | 14,34 | 13,98 | 14,14 | -0,74% | - |
| 09.03.2026 | 13,79 | 14,28 | 13,73 | 14,24 | 4,06% | - |
| 06.03.2026 | 13,96 | 14,40 | 13,65 | 13,69 | 0,29% | - |
| 05.03.2026 | 13,92 | 14,01 | 13,63 | 13,65 | -6,16% | - |
| 04.03.2026 | 14,10 | 14,56 | 14,07 | 14,54 | 8,43% | - |
| 03.03.2026 | 13,77 | 13,85 | 13,41 | 13,41 | -2,44% | - |
| 02.03.2026 | 13,93 | 13,93 | 13,67 | 13,75 | -1,96% | - |
| 27.02.2026 | 13,65 | 14,40 | 13,65 | 14,02 | 2,45% | - |
| 26.02.2026 | 13,74 | 13,84 | 13,52 | 13,69 | 0,59% | - |
| 25.02.2026 | 13,42 | 13,65 | 13,21 | 13,61 | 1,42% | - |
| 24.02.2026 | 13,96 | 13,96 | 12,81 | 13,42 | -3,00% | - |
| 23.02.2026 | 13,84 | 13,87 | 13,83 | 13,83 | 0,40% | - |
| 20.02.2026 | 13,89 | 13,89 | 13,70 | 13,78 | -0,76% | - |
| 19.02.2026 | 13,90 | 13,99 | 13,82 | 13,88 | 0,95% | - |
| 18.02.2026 | 13,76 | 13,81 | 13,46 | 13,75 | -1,11% | - |
| 17.02.2026 | 14,17 | 14,17 | 13,81 | 13,91 | -1,90% | - |
| 16.02.2026 | 14,22 | 14,30 | 13,83 | 14,18 | 0,35% | - |
| 13.02.2026 | 14,28 | 14,29 | 13,87 | 14,13 | -5,23% | - |
| 12.02.2026 | 15,07 | 15,27 | 14,89 | 14,91 | -5,09% | - |
| 11.02.2026 | 15,47 | 15,72 | 15,47 | 15,71 | 0,48% | - |
| 10.02.2026 | 15,11 | 15,73 | 15,01 | 15,63 | 4,03% | - |
| 09.02.2026 | 15,14 | 15,29 | 14,97 | 15,03 | -0,17% | - |
| 06.02.2026 | 15,67 | 15,67 | 14,57 | 15,05 | -3,25% | 225,00 |
| 05.02.2026 | 13,73 | 15,72 | 13,53 | 15,56 | 13,09% | - |
| 04.02.2026 | 14,01 | 14,18 | 13,51 | 13,76 | -2,93% | - |
| 03.02.2026 | 14,39 | 14,39 | 13,41 | 14,17 | -1,08% | - |
| 02.02.2026 | 14,45 | 14,45 | 13,78 | 14,33 | -1,68% | - |