35,710€
0,73%
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 | 35,45 | 35,73 | 35,45 | 35,70 | 0,71% | - |
| 17.10.2024 | 35,63 | 35,71 | 35,39 | 35,45 | -0,51% | - |
| 16.10.2024 | 35,46 | 35,64 | 35,45 | 35,63 | 2,50% | - |
| 15.10.2024 | 35,61 | 35,65 | 34,69 | 34,76 | -1,19% | - |
| 14.10.2024 | 35,34 | 35,94 | 34,92 | 35,18 | -0,45% | 152,00 |
| 11.10.2024 | 35,83 | 35,94 | 35,01 | 35,34 | -1,67% | - |
| 10.10.2024 | 36,23 | 36,23 | 35,68 | 35,94 | -0,80% | - |
| 09.10.2024 | 36,05 | 36,40 | 36,00 | 36,23 | 0,50% | - |
| 08.10.2024 | 36,41 | 36,47 | 35,99 | 36,05 | 0,28% | 200,00 |
| 07.10.2024 | 35,26 | 36,31 | 35,26 | 35,95 | 1,96% | - |
| 04.10.2024 | 35,44 | 35,85 | 35,17 | 35,26 | 0,69% | - |
| 03.10.2024 | 35,45 | 35,73 | 34,95 | 35,02 | -1,19% | - |
| 02.10.2024 | 35,83 | 35,91 | 35,25 | 35,44 | 0,45% | - |
| 01.10.2024 | 35,65 | 35,65 | 34,99 | 35,28 | -1,04% | - |
| 30.09.2024 | 34,09 | 36,00 | 34,09 | 35,65 | 4,58% | 2,00 |
| 27.09.2024 | 34,72 | 34,95 | 33,56 | 34,09 | -1,81% | - |
| 26.09.2024 | 35,21 | 35,83 | 34,65 | 34,72 | 0,84% | - |
| 25.09.2024 | 34,40 | 34,89 | 34,40 | 34,43 | 0,09% | - |
| 24.09.2024 | 34,88 | 34,88 | 34,24 | 34,40 | -1,38% | - |
| 23.09.2024 | 34,73 | 35,09 | 34,54 | 34,88 | 0,63% | - |
| 20.09.2024 | 34,59 | 34,87 | 34,54 | 34,66 | 0,20% | 4,00 |
| 19.09.2024 | 34,80 | 35,04 | 34,13 | 34,59 | -0,60% | - |
| 18.09.2024 | 34,57 | 35,01 | 34,57 | 34,80 | 0,67% | - |
| 17.09.2024 | 34,69 | 34,79 | 34,43 | 34,57 | -0,35% | - |
| 16.09.2024 | 34,61 | 34,84 | 34,55 | 34,69 | 0,23% | 2,00 |
| 13.09.2024 | 34,83 | 34,83 | 34,52 | 34,61 | -0,63% | - |
| 12.09.2024 | 34,57 | 34,88 | 34,33 | 34,83 | 0,06% | 143,00 |
| 11.09.2024 | 34,72 | 35,01 | 34,36 | 34,81 | 0,26% | 15,00 |
| 10.09.2024 | 34,70 | 34,80 | 34,13 | 34,72 | 0,06% | 3,00 |
| 09.09.2024 | 33,73 | 35,00 | 33,73 | 34,70 | 1,79% | - |
| 06.09.2024 | 34,69 | 34,84 | 34,05 | 34,09 | -0,70% | - |
| 05.09.2024 | 33,73 | 34,50 | 33,73 | 34,33 | 1,78% | 18,00 |
| 04.09.2024 | 33,11 | 33,90 | 33,11 | 33,73 | 1,87% | - |
| 03.09.2024 | 33,72 | 33,85 | 32,93 | 33,11 | 0,06% | - |
| 02.09.2024 | 33,29 | 33,46 | 32,99 | 33,09 | -0,60% | - |
| 30.08.2024 | 33,26 | 33,81 | 33,19 | 33,29 | 0,09% | - |
| 29.08.2024 | 33,12 | 33,57 | 32,98 | 33,26 | 0,42% | - |
| 28.08.2024 | 33,14 | 33,28 | 33,01 | 33,12 | -0,06% | - |
| 27.08.2024 | 32,08 | 33,16 | 32,08 | 33,14 | 3,30% | - |
| 26.08.2024 | 32,05 | 32,67 | 31,90 | 32,08 | -0,12% | - |
| 22.08.2024 | 30,97 | 32,35 | 30,97 | 32,12 | 1,71% | - |
| 21.08.2024 | 30,97 | 31,78 | 30,97 | 31,58 | 3,37% | - |
| 20.08.2024 | 30,97 | 31,12 | 30,49 | 30,55 | -1,36% | - |
| 19.08.2024 | 29,68 | 31,05 | 29,68 | 30,97 | 4,35% | 2,00 |
| 16.08.2024 | 29,92 | 29,92 | 29,47 | 29,68 | -0,80% | 2,00 |
| 15.08.2024 | 29,85 | 30,20 | 29,67 | 29,92 | 1,29% | - |
| 14.08.2024 | 29,60 | 29,74 | 29,26 | 29,54 | -0,20% | - |
| 13.08.2024 | 29,96 | 29,98 | 29,33 | 29,60 | -1,07% | 63,00 |
| 12.08.2024 | 30,06 | 30,06 | 29,71 | 29,92 | -0,47% | 100,00 |
| 09.08.2024 | 29,83 | 30,15 | 29,57 | 30,06 | 0,77% | - |
| 08.08.2024 | 28,77 | 30,01 | 28,77 | 29,83 | 3,68% | - |
| 07.08.2024 | 29,77 | 29,77 | 28,77 | 28,77 | -4,36% | - |
| 06.08.2024 | 29,45 | 30,66 | 29,19 | 30,08 | 4,77% | - |
| 05.08.2024 | 29,41 | 30,46 | 28,24 | 28,71 | -0,93% | 12,00 |
| 02.08.2024 | 29,77 | 29,77 | 28,55 | 28,98 | -2,65% | - |
| 01.08.2024 | 30,67 | 30,71 | 29,45 | 29,77 | -4,37% | 2,00 |
| 31.07.2024 | 30,26 | 31,19 | 30,26 | 31,13 | 2,88% | - |
| 30.07.2024 | 30,06 | 30,31 | 30,04 | 30,26 | 0,73% | - |
| 29.07.2024 | 30,04 | 30,25 | 29,98 | 30,04 | 0,00% | - |
| 26.07.2024 | 29,62 | 30,13 | 29,62 | 30,04 | 1,42% | 75,00 |
| 25.07.2024 | 28,73 | 30,04 | 28,73 | 29,62 | 3,10% | - |
| 24.07.2024 | 29,38 | 29,38 | 28,73 | 28,73 | -2,21% | - |
| 23.07.2024 | 28,99 | 29,45 | 28,99 | 29,38 | 1,35% | 121,00 |
| 22.07.2024 | 29,38 | 29,38 | 28,79 | 28,99 | -1,33% | - |
| 19.07.2024 | 29,58 | 29,60 | 29,31 | 29,38 | -0,68% | - |
| 18.07.2024 | 28,97 | 29,85 | 28,97 | 29,58 | 2,11% | - |
| 17.07.2024 | 28,36 | 29,53 | 28,36 | 28,97 | 2,15% | - |
| 16.07.2024 | 28,69 | 28,69 | 28,20 | 28,36 | -1,15% | - |
| 15.07.2024 | 28,18 | 28,83 | 28,04 | 28,69 | 1,81% | 2,00 |
| 12.07.2024 | 28,14 | 28,95 | 28,14 | 28,18 | 0,14% | - |
| 11.07.2024 | 27,93 | 28,57 | 27,93 | 28,14 | 0,75% | 3,00 |
| 10.07.2024 | 27,42 | 28,00 | 27,42 | 27,93 | 1,86% | 6,00 |
| 09.07.2024 | 26,76 | 27,67 | 26,76 | 27,42 | 2,47% | - |
| 08.07.2024 | 27,18 | 27,18 | 26,76 | 26,76 | -1,55% | - |
| 05.07.2024 | 27,18 | 27,41 | 27,10 | 27,18 | 0,00% | - |
| 04.07.2024 | 27,40 | 27,40 | 27,18 | 27,18 | -0,80% | - |
| 03.07.2024 | 27,66 | 27,66 | 27,38 | 27,40 | -0,94% | - |
| 02.07.2024 | 27,97 | 27,97 | 27,41 | 27,66 | -1,11% | - |
| 01.07.2024 | 28,02 | 28,14 | 27,90 | 27,97 | -0,57% | - |
| 28.06.2024 | 27,97 | 28,36 | 27,97 | 28,13 | 0,57% | - |
| 27.06.2024 | 28,03 | 28,21 | 27,89 | 27,97 | -0,21% | - |
| 26.06.2024 | 28,05 | 28,27 | 27,99 | 28,03 | -0,07% | 4,00 |
| 25.06.2024 | 27,09 | 28,09 | 27,09 | 28,05 | 3,54% | 4,00 |
| 24.06.2024 | 26,88 | 27,43 | 26,88 | 27,09 | 0,78% | 2,00 |
| 21.06.2024 | 26,73 | 27,13 | 26,73 | 26,88 | 0,56% | - |
| 20.06.2024 | 26,69 | 26,83 | 26,56 | 26,73 | 0,15% | 2,00 |
| 19.06.2024 | 27,28 | 27,28 | 26,69 | 26,69 | -2,16% | 4,00 |
| 18.06.2024 | 26,64 | 27,37 | 26,64 | 27,28 | 2,40% | 40,00 |
| 17.06.2024 | 26,88 | 26,93 | 26,62 | 26,64 | -1,00% | - |
| 14.06.2024 | 26,37 | 27,04 | 26,37 | 26,91 | 2,05% | 3,00 |
| 13.06.2024 | 27,38 | 27,38 | 26,18 | 26,37 | -3,69% | 2,00 |
| 12.06.2024 | 28,02 | 28,02 | 27,30 | 27,38 | -2,28% | 2,00 |
| 11.06.2024 | 27,79 | 28,36 | 27,79 | 28,02 | 0,83% | - |
| 10.06.2024 | 27,84 | 27,88 | 27,69 | 27,79 | -0,18% | - |
| 07.06.2024 | 27,87 | 27,99 | 27,72 | 27,84 | -0,82% | - |
| 06.06.2024 | 28,57 | 28,57 | 27,82 | 28,07 | -1,75% | - |
| 05.06.2024 | 29,07 | 29,07 | 28,47 | 28,57 | -3,77% | 10,00 |
| 04.06.2024 | 28,12 | 29,80 | 28,12 | 29,69 | 5,58% | - |
| 03.06.2024 | 27,72 | 28,47 | 27,72 | 28,12 | 1,44% | 34,00 |
| 31.05.2024 | 27,41 | 27,83 | 27,40 | 27,72 | 2,97% | - |