62,000€
-1,47%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 62,90 | 62,90 | 61,70 | 62,55 | -0,60% | - |
| 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% | - |
| 15.05.2025 | 52,50 | 55,55 | 52,50 | 54,38 | 3,18% | - |
| 14.05.2025 | 51,83 | 53,53 | 51,83 | 52,70 | 1,20% | 64,00 |
| 13.05.2025 | 52,18 | 52,48 | 52,00 | 52,08 | -0,48% | - |
| 12.05.2025 | 51,33 | 52,60 | 51,33 | 52,33 | 1,55% | 2,00 |
| 09.05.2025 | 50,68 | 52,15 | 50,68 | 51,53 | 1,08% | - |
| 08.05.2025 | 51,63 | 52,05 | 50,98 | 50,98 | -1,64% | - |
| 07.05.2025 | 51,30 | 52,30 | 51,30 | 51,83 | 0,58% | - |
| 06.05.2025 | 51,60 | 51,93 | 51,48 | 51,53 | -0,58% | - |
| 05.05.2025 | 51,58 | 51,85 | 51,38 | 51,83 | 0,53% | 2,00 |
| 02.05.2025 | 50,93 | 51,55 | 50,78 | 51,55 | 1,43% | - |
| 30.04.2025 | 45,44 | 51,03 | 45,44 | 50,83 | 11,90% | 12,00 |
| 29.04.2025 | 45,87 | 45,87 | 45,18 | 45,42 | -0,94% | - |
| 28.04.2025 | 44,32 | 45,85 | 43,56 | 45,85 | 4,70% | - |
| 25.04.2025 | 44,32 | 44,32 | 43,39 | 43,79 | -1,17% | - |
| 24.04.2025 | 45,00 | 45,00 | 43,65 | 44,31 | -1,51% | - |
| 23.04.2025 | 44,98 | 45,24 | 44,60 | 44,99 | 0,04% | - |
| 22.04.2025 | 45,29 | 45,29 | 44,17 | 44,97 | -0,71% | - |
| 17.04.2025 | 45,00 | 45,61 | 44,62 | 45,29 | 0,64% | - |
| 16.04.2025 | 44,72 | 45,47 | 44,72 | 45,00 | 0,63% | - |
| 15.04.2025 | 44,41 | 44,89 | 44,11 | 44,72 | 0,70% | - |
| 14.04.2025 | 43,86 | 44,52 | 43,60 | 44,41 | 1,83% | - |
| 11.04.2025 | 42,78 | 44,06 | 42,20 | 43,61 | 1,84% | 100,00 |
| 10.04.2025 | 44,06 | 45,18 | 41,68 | 42,82 | -3,41% | - |
| 09.04.2025 | 41,71 | 44,44 | 38,15 | 44,33 | 6,31% | - |
| 08.04.2025 | 41,79 | 43,23 | 41,22 | 41,70 | 1,04% | - |
| 07.04.2025 | 41,43 | 42,93 | 40,29 | 41,27 | 0,05% | - |
| 04.04.2025 | 42,07 | 43,26 | 41,05 | 41,25 | -2,07% | - |
| 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% | - |