13,945€
1,90%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,65 | 14,40 | 13,65 | 14,03 | 2,48% | - |
| 26.02.2026 | 13,74 | 13,84 | 13,52 | 13,69 | 0,59% | - |
| 25.02.2026 | 13,42 | 13,65 | 13,21 | 13,61 | 1,42% | - |
| 24.02.2026 | 13,96 | 13,96 | 12,81 | 13,42 | -3,00% | - |
| 23.02.2026 | 13,84 | 13,87 | 13,83 | 13,83 | 0,40% | - |
| 20.02.2026 | 13,89 | 13,89 | 13,70 | 13,78 | -0,76% | - |
| 19.02.2026 | 13,90 | 13,99 | 13,82 | 13,88 | 0,95% | - |
| 18.02.2026 | 13,76 | 13,81 | 13,46 | 13,75 | -1,11% | - |
| 17.02.2026 | 14,17 | 14,17 | 13,81 | 13,91 | -1,90% | - |
| 16.02.2026 | 14,22 | 14,30 | 13,83 | 14,18 | 0,35% | - |
| 13.02.2026 | 14,28 | 14,29 | 13,87 | 14,13 | -5,23% | - |
| 12.02.2026 | 15,07 | 15,27 | 14,89 | 14,91 | -5,09% | - |
| 11.02.2026 | 15,47 | 15,72 | 15,47 | 15,71 | 0,48% | - |
| 10.02.2026 | 15,11 | 15,73 | 15,01 | 15,63 | 4,03% | - |
| 09.02.2026 | 15,14 | 15,29 | 14,97 | 15,03 | -0,17% | - |
| 06.02.2026 | 15,67 | 15,67 | 14,57 | 15,05 | -3,25% | 225,00 |
| 05.02.2026 | 13,73 | 15,72 | 13,53 | 15,56 | 13,09% | - |
| 04.02.2026 | 14,01 | 14,18 | 13,51 | 13,76 | -2,93% | - |
| 03.02.2026 | 14,39 | 14,39 | 13,41 | 14,17 | -1,08% | - |
| 02.02.2026 | 14,45 | 14,45 | 13,78 | 14,33 | -1,68% | - |
| 30.01.2026 | 14,50 | 14,67 | 13,91 | 14,57 | 1,01% | - |
| 29.01.2026 | 14,57 | 14,63 | 14,42 | 14,43 | -2,27% | - |
| 28.01.2026 | 14,87 | 14,87 | 14,28 | 14,76 | -0,84% | - |
| 27.01.2026 | 14,99 | 14,99 | 14,45 | 14,89 | -0,93% | - |
| 26.01.2026 | 14,80 | 15,11 | 13,61 | 15,03 | 1,18% | - |
| 23.01.2026 | 14,87 | 14,92 | 14,28 | 14,85 | -0,20% | - |
| 22.01.2026 | 15,42 | 15,42 | 14,49 | 14,88 | -3,38% | - |
| 21.01.2026 | 15,36 | 15,44 | 14,84 | 15,40 | 0,13% | 5,00 |
| 20.01.2026 | 15,32 | 15,53 | 15,01 | 15,38 | 0,33% | - |
| 19.01.2026 | 15,46 | 15,47 | 14,44 | 15,33 | -0,97% | - |
| 16.01.2026 | 15,48 | 15,66 | 15,23 | 15,48 | 0,13% | - |
| 15.01.2026 | 15,46 | 15,51 | 15,02 | 15,46 | 0,06% | - |
| 14.01.2026 | 14,91 | 16,55 | 14,91 | 15,45 | 3,66% | - |
| 13.01.2026 | 15,54 | 15,54 | 14,59 | 14,91 | -3,99% | - |
| 12.01.2026 | 15,61 | 15,72 | 15,42 | 15,53 | 0,00% | - |
| 09.01.2026 | 15,50 | 15,57 | 14,86 | 15,53 | 0,58% | - |
| 08.01.2026 | 15,31 | 15,45 | 15,20 | 15,44 | 0,59% | - |
| 07.01.2026 | 15,78 | 15,78 | 15,21 | 15,35 | -3,09% | - |
| 06.01.2026 | 15,79 | 15,86 | 15,69 | 15,84 | 0,80% | - |
| 05.01.2026 | 15,65 | 15,78 | 15,65 | 15,71 | 0,77% | - |
| 02.01.2026 | 15,66 | 15,66 | 15,59 | 15,59 | -0,26% | - |
| 30.12.2025 | 15,74 | 15,74 | 15,24 | 15,63 | -0,76% | - |
| 29.12.2025 | 15,75 | 15,83 | 15,73 | 15,75 | 1,09% | - |
| 23.12.2025 | 15,25 | 15,67 | 15,18 | 15,58 | 1,90% | - |
| 22.12.2025 | 15,68 | 15,68 | 14,85 | 15,29 | -2,61% | - |
| 19.12.2025 | 15,80 | 16,24 | 15,65 | 15,70 | -0,19% | - |
| 18.12.2025 | 15,46 | 15,87 | 15,46 | 15,73 | 0,83% | - |
| 17.12.2025 | 15,81 | 15,81 | 15,51 | 15,60 | -0,38% | - |
| 16.12.2025 | 15,81 | 15,81 | 15,20 | 15,66 | -0,54% | - |
| 15.12.2025 | 15,13 | 15,81 | 15,13 | 15,75 | 3,59% | - |
| 12.12.2025 | 15,29 | 15,29 | 14,50 | 15,20 | -0,85% | - |
| 11.12.2025 | 15,69 | 15,69 | 14,15 | 15,33 | -2,48% | - |
| 10.12.2025 | 16,67 | 16,67 | 15,59 | 15,72 | -5,90% | - |
| 09.12.2025 | 16,83 | 16,83 | 16,52 | 16,71 | -0,86% | - |
| 08.12.2025 | 16,95 | 17,07 | 16,72 | 16,85 | 0,48% | - |
| 05.12.2025 | 16,73 | 17,23 | 16,73 | 16,77 | -0,06% | - |
| 04.12.2025 | 16,63 | 16,87 | 16,63 | 16,78 | 0,63% | - |
| 03.12.2025 | 16,86 | 16,86 | 16,61 | 16,68 | -0,89% | - |
| 02.12.2025 | 17,10 | 17,10 | 16,80 | 16,83 | -1,55% | - |
| 01.12.2025 | 17,27 | 19,40 | 16,99 | 17,09 | -0,96% | - |
| 28.11.2025 | 16,98 | 17,32 | 16,98 | 17,26 | 1,56% | - |
| 27.11.2025 | 17,15 | 17,15 | 16,85 | 16,99 | -0,96% | - |
| 26.11.2025 | 17,19 | 17,24 | 17,00 | 17,16 | 0,35% | - |
| 25.11.2025 | 17,35 | 17,35 | 16,80 | 17,10 | -1,33% | - |
| 24.11.2025 | 17,42 | 17,47 | 17,32 | 17,33 | -0,60% | - |
| 21.11.2025 | 17,23 | 17,81 | 17,21 | 17,43 | 5,03% | - |
| 20.11.2025 | 17,07 | 17,20 | 16,56 | 16,60 | -2,35% | - |
| 19.11.2025 | 16,77 | 17,23 | 16,65 | 17,00 | 1,31% | - |
| 18.11.2025 | 17,04 | 17,04 | 16,43 | 16,78 | -3,01% | - |
| 17.11.2025 | 17,31 | 17,51 | 17,22 | 17,30 | 2,04% | - |
| 14.11.2025 | 16,90 | 17,09 | 16,90 | 16,95 | -0,18% | - |
| 13.11.2025 | 17,20 | 17,62 | 16,98 | 16,98 | -1,37% | - |
| 12.11.2025 | 17,18 | 17,27 | 17,07 | 17,22 | 0,47% | - |
| 11.11.2025 | 17,32 | 17,32 | 16,85 | 17,14 | -0,67% | - |
| 10.11.2025 | 18,21 | 18,21 | 17,17 | 17,25 | -4,91% | 1.000,00 |
| 07.11.2025 | 17,00 | 18,36 | 17,00 | 18,14 | 5,87% | - |
| 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% | - |