18,250€
6,51%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,00 | 18,36 | 17,00 | 18,26 | 6,54% | - |
| 06.11.2025 | 17,56 | 17,56 | 16,80 | 17,14 | -2,56% | - |
| 05.11.2025 | 16,85 | 17,98 | 16,85 | 17,59 | 4,24% | - |
| 04.11.2025 | 16,83 | 16,93 | 16,72 | 16,87 | 0,78% | - |
| 03.11.2025 | 16,78 | 16,78 | 16,73 | 16,74 | -0,27% | - |
| 31.10.2025 | 16,67 | 16,84 | 16,67 | 16,79 | 0,75% | - |
| 30.10.2025 | 16,93 | 16,93 | 16,47 | 16,66 | -1,59% | 117,00 |
| 29.10.2025 | 17,16 | 17,16 | 15,92 | 16,93 | -1,40% | - |
| 28.10.2025 | 17,27 | 17,27 | 16,60 | 17,17 | -0,35% | - |
| 27.10.2025 | 17,56 | 17,56 | 16,83 | 17,23 | -1,74% | - |
| 24.10.2025 | 17,64 | 17,64 | 17,49 | 17,54 | -0,62% | - |
| 23.10.2025 | 17,71 | 17,71 | 17,53 | 17,65 | -0,79% | 1.121,00 |
| 22.10.2025 | 18,00 | 18,00 | 17,72 | 17,79 | -0,75% | - |
| 21.10.2025 | 17,93 | 18,04 | 17,87 | 17,92 | -0,06% | - |
| 20.10.2025 | 17,63 | 17,93 | 17,63 | 17,93 | 1,96% | - |
| 17.10.2025 | 17,47 | 17,63 | 17,42 | 17,59 | 0,83% | - |
| 16.10.2025 | 17,76 | 17,76 | 17,20 | 17,44 | -1,80% | - |
| 15.10.2025 | 17,47 | 17,87 | 17,46 | 17,76 | 1,86% | - |
| 14.10.2025 | 17,36 | 17,55 | 17,05 | 17,44 | -0,43% | - |
| 13.10.2025 | 17,38 | 17,51 | 17,34 | 17,51 | 1,68% | - |
| 10.10.2025 | 18,21 | 18,21 | 17,22 | 17,22 | -5,51% | 62,00 |
| 09.10.2025 | 18,12 | 18,23 | 17,82 | 18,23 | 0,66% | - |
| 08.10.2025 | 18,79 | 18,79 | 18,05 | 18,11 | -3,41% | - |
| 07.10.2025 | 19,05 | 19,05 | 18,54 | 18,75 | -1,45% | - |
| 06.10.2025 | 19,06 | 19,08 | 18,63 | 19,02 | -0,26% | - |
| 03.10.2025 | 18,79 | 19,21 | 18,62 | 19,07 | 1,73% | - |
| 02.10.2025 | 19,08 | 19,08 | 18,60 | 18,75 | -1,60% | - |
| 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% | - |