18,740€
-1,63%
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 | 19,08 | 19,08 | 18,60 | 18,72 | -1,76% | - |
| 01.10.2025 | 18,39 | 19,28 | 18,39 | 19,05 | 3,93% | - |
| 30.09.2025 | 18,09 | 18,84 | 18,09 | 18,33 | 1,38% | - |
| 29.09.2025 | 18,07 | 18,12 | 18,06 | 18,08 | -67,16% | - |
| 26.09.2025 | 54,73 | 55,10 | 54,73 | 55,05 | 0,78% | - |
| 25.09.2025 | 55,30 | 55,30 | 54,58 | 54,63 | -1,58% | - |
| 24.09.2025 | 55,80 | 55,80 | 54,63 | 55,50 | -0,72% | - |
| 23.09.2025 | 55,88 | 55,95 | 55,85 | 55,90 | 0,40% | - |
| 22.09.2025 | 56,73 | 56,73 | 55,48 | 55,68 | -1,81% | - |
| 19.09.2025 | 58,50 | 58,50 | 56,25 | 56,70 | -2,95% | - |
| 18.09.2025 | 59,48 | 59,48 | 57,98 | 58,43 | -1,56% | - |
| 17.09.2025 | 58,58 | 59,58 | 58,58 | 59,35 | 1,37% | - |
| 16.09.2025 | 58,03 | 59,38 | 58,03 | 58,55 | 0,82% | - |
| 15.09.2025 | 58,03 | 58,18 | 57,98 | 58,08 | 0,00% | - |
| 12.09.2025 | 58,50 | 58,50 | 57,90 | 58,08 | -0,09% | - |
| 11.09.2025 | 58,38 | 58,38 | 58,08 | 58,13 | -0,09% | - |
| 10.09.2025 | 57,93 | 58,48 | 57,93 | 58,18 | 1,00% | - |
| 09.09.2025 | 58,05 | 58,20 | 57,50 | 57,60 | -0,43% | - |
| 08.09.2025 | 58,05 | 58,05 | 57,45 | 57,85 | -0,34% | - |
| 05.09.2025 | 58,50 | 58,50 | 57,88 | 58,05 | -0,77% | - |
| 04.09.2025 | 58,38 | 58,50 | 57,70 | 58,50 | 0,17% | - |
| 03.09.2025 | 57,85 | 58,40 | 57,85 | 58,40 | 0,99% | 8,00 |
| 02.09.2025 | 59,23 | 59,23 | 57,48 | 57,83 | -2,36% | - |
| 01.09.2025 | 58,18 | 59,30 | 58,18 | 59,23 | 1,54% | - |
| 29.08.2025 | 59,38 | 59,38 | 58,20 | 58,33 | -1,81% | - |
| 28.08.2025 | 59,93 | 59,93 | 59,20 | 59,40 | -0,92% | - |
| 27.08.2025 | 60,55 | 60,55 | 59,60 | 59,95 | -0,83% | - |
| 26.08.2025 | 61,45 | 61,45 | 59,90 | 60,45 | -1,63% | - |
| 25.08.2025 | 63,50 | 63,50 | 60,85 | 61,45 | -3,27% | 1.153,00 |
| 22.08.2025 | 63,63 | 63,63 | 62,50 | 63,53 | -0,16% | - |
| 21.08.2025 | 63,95 | 64,05 | 63,55 | 63,63 | -0,51% | - |
| 20.08.2025 | 64,63 | 64,63 | 63,68 | 63,95 | -1,04% | - |
| 19.08.2025 | 65,93 | 65,93 | 64,48 | 64,63 | -2,01% | - |
| 18.08.2025 | 65,88 | 66,20 | 65,60 | 65,95 | 0,08% | - |
| 15.08.2025 | 65,83 | 66,23 | 65,68 | 65,90 | 0,11% | - |
| 14.08.2025 | 66,08 | 66,10 | 65,65 | 65,83 | -0,04% | 153,00 |
| 13.08.2025 | 64,13 | 66,33 | 64,13 | 65,85 | 2,41% | - |
| 12.08.2025 | 61,83 | 64,88 | 61,83 | 64,30 | 3,96% | - |
| 11.08.2025 | 62,63 | 64,15 | 61,80 | 61,85 | -1,20% | 3,00 |
| 08.08.2025 | 64,33 | 65,08 | 61,78 | 62,60 | -2,64% | - |
| 07.08.2025 | 62,30 | 64,63 | 62,30 | 64,30 | 3,25% | 3,00 |
| 06.08.2025 | 62,63 | 62,65 | 62,10 | 62,28 | -0,56% | - |
| 05.08.2025 | 63,08 | 63,23 | 62,55 | 62,63 | -0,60% | - |
| 04.08.2025 | 60,95 | 63,00 | 60,95 | 63,00 | 2,98% | - |
| 01.08.2025 | 59,58 | 61,43 | 59,58 | 61,18 | 2,60% | - |
| 31.07.2025 | 59,88 | 60,50 | 59,53 | 59,63 | -0,46% | - |
| 30.07.2025 | 59,33 | 60,00 | 59,33 | 59,90 | 0,93% | - |
| 29.07.2025 | 58,73 | 59,68 | 58,73 | 59,35 | 1,02% | - |
| 28.07.2025 | 59,40 | 59,40 | 58,35 | 58,75 | -1,09% | - |
| 25.07.2025 | 60,18 | 60,18 | 59,35 | 59,40 | -1,33% | - |
| 24.07.2025 | 58,83 | 60,70 | 58,83 | 60,20 | 2,34% | - |
| 23.07.2025 | 58,35 | 59,18 | 58,20 | 58,83 | 1,29% | - |
| 22.07.2025 | 58,78 | 58,78 | 57,85 | 58,08 | -1,19% | - |
| 21.07.2025 | 58,48 | 59,00 | 58,48 | 58,78 | 0,51% | - |
| 18.07.2025 | 58,90 | 58,93 | 58,30 | 58,48 | -0,68% | - |
| 17.07.2025 | 57,83 | 58,95 | 57,83 | 58,88 | 1,82% | - |
| 16.07.2025 | 56,20 | 57,90 | 56,20 | 57,83 | 2,85% | - |
| 15.07.2025 | 57,88 | 57,88 | 56,13 | 56,23 | -2,89% | - |
| 14.07.2025 | 58,03 | 58,10 | 57,73 | 57,90 | -0,22% | - |
| 11.07.2025 | 55,88 | 58,58 | 55,88 | 58,03 | 3,16% | 1.600,00 |
| 10.07.2025 | 57,48 | 57,48 | 56,18 | 56,25 | -2,22% | - |
| 09.07.2025 | 57,80 | 58,13 | 57,05 | 57,53 | -0,43% | - |
| 08.07.2025 | 57,55 | 58,08 | 57,45 | 57,78 | -0,04% | - |
| 07.07.2025 | 59,23 | 59,23 | 57,65 | 57,80 | -2,45% | 15,00 |
| 04.07.2025 | 59,63 | 59,90 | 59,23 | 59,25 | -0,67% | - |
| 03.07.2025 | 61,93 | 61,93 | 59,18 | 59,65 | -3,63% | - |
| 02.07.2025 | 62,90 | 62,90 | 61,70 | 61,90 | -1,63% | - |
| 01.07.2025 | 63,35 | 63,83 | 62,93 | 62,93 | -0,75% | - |
| 30.06.2025 | 64,28 | 64,28 | 63,40 | 63,40 | -1,40% | - |
| 27.06.2025 | 63,55 | 64,35 | 63,38 | 64,30 | 1,18% | - |
| 26.06.2025 | 63,08 | 63,55 | 63,08 | 63,55 | 0,75% | - |
| 25.06.2025 | 62,08 | 63,50 | 62,08 | 63,08 | 1,24% | - |
| 24.06.2025 | 62,55 | 63,18 | 62,25 | 62,30 | 1,01% | - |
| 23.06.2025 | 60,80 | 61,78 | 60,80 | 61,68 | 1,31% | - |
| 20.06.2025 | 62,65 | 62,65 | 60,83 | 60,88 | -2,83% | - |
| 19.06.2025 | 60,65 | 64,05 | 60,65 | 62,65 | 3,30% | - |
| 18.06.2025 | 57,95 | 60,83 | 57,95 | 60,65 | 4,66% | - |
| 17.06.2025 | 57,63 | 58,10 | 57,60 | 57,95 | 0,56% | - |
| 16.06.2025 | 56,43 | 57,88 | 56,43 | 57,63 | 2,13% | - |
| 13.06.2025 | 54,43 | 57,20 | 54,43 | 56,43 | 3,67% | 2,00 |
| 12.06.2025 | 53,45 | 54,43 | 53,45 | 54,43 | 1,78% | - |
| 11.06.2025 | 54,98 | 54,98 | 53,48 | 53,48 | -2,77% | - |
| 10.06.2025 | 55,30 | 55,63 | 54,55 | 55,00 | -0,81% | - |
| 09.06.2025 | 55,13 | 55,65 | 55,10 | 55,45 | 0,54% | - |
| 06.06.2025 | 54,68 | 55,30 | 54,68 | 55,15 | 0,87% | - |
| 05.06.2025 | 54,75 | 55,38 | 54,55 | 54,68 | -0,14% | - |
| 04.06.2025 | 54,83 | 54,83 | 54,40 | 54,75 | -0,14% | - |
| 03.06.2025 | 55,65 | 55,65 | 54,65 | 54,83 | -1,48% | 2,00 |
| 02.06.2025 | 55,10 | 55,70 | 55,10 | 55,65 | 1,00% | 100,00 |
| 30.05.2025 | 54,90 | 55,85 | 54,80 | 55,10 | 0,36% | - |
| 29.05.2025 | 55,58 | 55,68 | 54,55 | 54,90 | -1,21% | - |
| 28.05.2025 | 55,88 | 56,15 | 55,53 | 55,58 | -0,54% | - |
| 27.05.2025 | 55,05 | 56,08 | 55,05 | 55,88 | 1,50% | - |
| 26.05.2025 | 53,93 | 55,58 | 53,93 | 55,05 | 2,09% | 2,00 |
| 23.05.2025 | 52,85 | 54,10 | 52,85 | 53,93 | 1,75% | 600,00 |
| 22.05.2025 | 52,83 | 53,65 | 52,83 | 53,00 | -0,66% | 2,00 |
| 21.05.2025 | 53,90 | 54,08 | 53,35 | 53,35 | -2,33% | - |
| 20.05.2025 | 54,45 | 54,98 | 53,48 | 54,63 | 0,32% | - |
| 19.05.2025 | 55,38 | 55,38 | 53,95 | 54,45 | -1,67% | - |
| 16.05.2025 | 54,48 | 55,45 | 54,48 | 55,38 | 1,84% | - |