37,650€
0,32%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,53 | 40,02 | 37,53 | 37,65 | 0,32% | 2,00 |
| 19.12.2024 | 37,94 | 38,28 | 36,77 | 37,53 | -1,08% | - |
| 18.12.2024 | 38,17 | 38,17 | 37,59 | 37,94 | -0,60% | - |
| 17.12.2024 | 38,63 | 38,63 | 37,73 | 38,17 | -1,19% | - |
| 16.12.2024 | 38,79 | 38,86 | 38,44 | 38,63 | -0,41% | - |
| 13.12.2024 | 39,07 | 39,43 | 38,04 | 38,79 | -0,72% | - |
| 12.12.2024 | 38,82 | 39,74 | 38,74 | 39,07 | 0,64% | 10,00 |
| 11.12.2024 | 38,54 | 39,21 | 38,46 | 38,82 | 0,73% | - |
| 10.12.2024 | 37,22 | 39,59 | 37,22 | 38,54 | 3,55% | - |
| 09.12.2024 | 37,62 | 38,18 | 37,22 | 37,22 | -1,06% | 2,00 |
| 06.12.2024 | 38,63 | 38,63 | 37,24 | 37,62 | -2,61% | - |
| 05.12.2024 | 38,51 | 39,20 | 38,51 | 38,63 | 0,31% | - |
| 04.12.2024 | 38,91 | 38,91 | 38,44 | 38,51 | -1,03% | - |
| 03.12.2024 | 37,78 | 39,38 | 37,78 | 38,91 | 1,33% | - |
| 02.12.2024 | 37,46 | 38,54 | 37,46 | 38,40 | 2,51% | - |
| 29.11.2024 | 37,78 | 38,15 | 37,26 | 37,46 | -0,85% | - |
| 28.11.2024 | 37,44 | 38,54 | 37,44 | 37,78 | 0,91% | - |
| 27.11.2024 | 37,42 | 38,12 | 37,38 | 37,44 | 0,05% | - |
| 26.11.2024 | 37,50 | 37,84 | 37,23 | 37,42 | -0,21% | 3,00 |
| 25.11.2024 | 37,09 | 37,62 | 35,89 | 37,50 | 1,11% | - |
| 22.11.2024 | 37,19 | 37,47 | 37,04 | 37,09 | -0,56% | - |
| 21.11.2024 | 36,80 | 37,31 | 36,80 | 37,30 | 1,36% | - |
| 20.11.2024 | 34,96 | 36,93 | 34,96 | 36,80 | 5,26% | 7,00 |
| 19.11.2024 | 33,69 | 35,44 | 33,01 | 34,96 | 3,77% | - |
| 18.11.2024 | 34,43 | 34,43 | 33,60 | 33,69 | -2,15% | - |
| 15.11.2024 | 34,45 | 34,45 | 33,83 | 34,43 | -0,06% | - |
| 14.11.2024 | 33,33 | 34,75 | 33,33 | 34,45 | 3,36% | - |
| 13.11.2024 | 33,41 | 34,09 | 33,30 | 33,33 | -0,24% | - |
| 12.11.2024 | 33,63 | 34,71 | 33,25 | 33,41 | -0,65% | - |
| 11.11.2024 | 36,36 | 36,36 | 32,97 | 33,63 | -7,51% | - |
| 08.11.2024 | 37,04 | 38,56 | 35,60 | 36,36 | -1,84% | - |
| 07.11.2024 | 36,43 | 38,34 | 36,31 | 37,04 | 1,67% | - |
| 06.11.2024 | 36,63 | 36,86 | 36,33 | 36,43 | 1,45% | - |
| 05.11.2024 | 35,63 | 36,24 | 35,44 | 35,91 | 0,79% | - |
| 04.11.2024 | 35,91 | 36,01 | 35,55 | 35,63 | -0,78% | - |
| 01.11.2024 | 35,73 | 36,60 | 35,73 | 35,91 | 0,50% | - |
| 31.10.2024 | 35,20 | 36,16 | 35,20 | 35,73 | 1,28% | 3,00 |
| 30.10.2024 | 35,20 | 36,40 | 35,20 | 35,28 | 0,23% | - |
| 29.10.2024 | 35,55 | 36,03 | 35,20 | 35,20 | -0,98% | - |
| 28.10.2024 | 34,78 | 35,66 | 34,78 | 35,55 | 2,21% | - |
| 25.10.2024 | 35,33 | 35,33 | 34,66 | 34,78 | -1,56% | 2,00 |
| 24.10.2024 | 35,68 | 35,68 | 35,27 | 35,33 | -0,98% | - |
| 23.10.2024 | 35,73 | 35,92 | 35,56 | 35,68 | -0,14% | - |
| 22.10.2024 | 36,07 | 36,07 | 35,55 | 35,73 | -0,94% | - |
| 21.10.2024 | 35,71 | 36,32 | 35,71 | 36,07 | 1,01% | - |
| 18.10.2024 | 35,45 | 35,73 | 35,45 | 35,71 | 0,73% | - |
| 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% | - |