16,450€
-0,90%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 16,55 | 16,60 | 16,50 | 16,55 | -0,30% | - |
| 22.09.2026 | 16,65 | 16,65 | 16,60 | 16,60 | -0,60% | - |
| 18.09.2026 | 16,75 | 16,75 | 16,60 | 16,70 | -1,18% | - |
| 17.09.2026 | 16,75 | 17,00 | 16,75 | 16,90 | 2,74% | - |
| 16.09.2026 | 16,45 | 16,50 | 16,40 | 16,45 | -1,79% | - |
| 15.09.2026 | 16,65 | 16,80 | 16,65 | 16,75 | 0,00% | - |
| 14.09.2026 | 16,65 | 16,85 | 16,65 | 16,75 | 4,04% | - |
| 11.09.2026 | 16,05 | 16,10 | 16,00 | 16,10 | 0,94% | - |
| 10.09.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 0,63% | - |
| 09.09.2026 | 15,85 | 15,90 | 15,80 | 15,85 | -1,55% | - |
| 08.09.2026 | 16,15 | 16,20 | 16,10 | 16,10 | 0,63% | - |
| 07.09.2026 | 15,85 | 16,00 | 15,75 | 16,00 | 0,63% | - |
| 04.09.2026 | 15,95 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 03.09.2026 | 16,10 | 16,10 | 15,95 | 16,00 | -1,23% | - |
| 02.09.2026 | 16,35 | 16,35 | 16,10 | 16,20 | -3,57% | - |
| 01.09.2026 | 17,10 | 17,20 | 16,40 | 16,80 | 5,00% | 200,00 |
| 31.08.2026 | 15,95 | 16,05 | 15,95 | 16,00 | 0,63% | - |
| 28.08.2026 | 15,85 | 15,95 | 15,85 | 15,90 | 2,25% | - |
| 27.08.2026 | 15,55 | 15,60 | 15,50 | 15,55 | -2,51% | - |
| 26.08.2026 | 16,05 | 16,05 | 15,95 | 15,95 | -0,31% | - |
| 25.08.2026 | 15,95 | 16,05 | 15,95 | 16,00 | 0,63% | - |
| 24.08.2026 | 15,85 | 15,95 | 15,85 | 15,90 | 1,60% | - |
| 21.08.2026 | 15,60 | 15,65 | 15,55 | 15,65 | -0,32% | - |
| 20.08.2026 | 15,90 | 16,00 | 15,55 | 15,70 | 0,00% | - |
| 19.08.2026 | 15,65 | 15,70 | 15,65 | 15,70 | 0,96% | - |
| 18.08.2026 | 15,45 | 15,60 | 15,45 | 15,55 | -0,32% | - |
| 17.08.2026 | 15,65 | 15,70 | 15,60 | 15,60 | -2,19% | - |
| 14.08.2026 | 15,95 | 16,00 | 15,90 | 15,95 | 1,59% | - |
| 13.08.2026 | 15,65 | 15,70 | 15,55 | 15,70 | -3,09% | 1.700,00 |
| 12.08.2026 | 16,15 | 16,30 | 16,10 | 16,20 | 0,93% | - |
| 11.08.2026 | 16,15 | 16,15 | 16,05 | 16,05 | -1,23% | - |
| 10.08.2026 | 15,75 | 16,45 | 15,70 | 16,25 | 7,62% | - |
| 07.08.2026 | 15,15 | 15,35 | 15,05 | 15,10 | 2,03% | - |
| 06.08.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 1,37% | - |
| 05.08.2026 | 14,70 | 14,75 | 14,60 | 14,60 | -1,35% | - |
| 04.08.2026 | 14,75 | 14,80 | 14,70 | 14,80 | -2,31% | - |
| 03.08.2026 | 15,15 | 15,20 | 15,10 | 15,15 | 0,66% | - |
| 31.07.2026 | 15,05 | 15,15 | 14,70 | 15,05 | -5,35% | 150,00 |
| 30.07.2026 | 15,45 | 16,00 | 15,35 | 15,90 | 2,58% | - |
| 29.07.2026 | 15,55 | 15,90 | 15,30 | 15,50 | 6,53% | 952,00 |
| 28.07.2026 | 14,45 | 14,55 | 14,35 | 14,55 | 3,19% | - |
| 27.07.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 4,44% | - |
| 24.07.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 23.07.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -0,74% | - |
| 22.07.2026 | 13,55 | 13,55 | 13,45 | 13,50 | -1,46% | - |
| 21.07.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -0,36% | - |
| 20.07.2026 | 13,80 | 13,80 | 13,75 | 13,75 | 0,36% | - |
| 17.07.2026 | 13,65 | 13,70 | 13,60 | 13,70 | 1,86% | - |
| 16.07.2026 | 13,45 | 13,45 | 13,35 | 13,45 | -1,10% | - |
| 15.07.2026 | 13,55 | 13,65 | 13,55 | 13,60 | -3,20% | - |
| 14.07.2026 | 14,05 | 14,10 | 14,05 | 14,05 | 1,44% | - |
| 13.07.2026 | 13,85 | 13,90 | 13,85 | 13,85 | -0,72% | - |
| 10.07.2026 | 13,85 | 14,00 | 13,85 | 13,95 | -0,71% | - |
| 09.07.2026 | 14,05 | 14,05 | 14,00 | 14,05 | 2,18% | - |
| 08.07.2026 | 13,75 | 13,90 | 13,55 | 13,75 | -2,48% | - |
| 07.07.2026 | 14,15 | 14,15 | 14,00 | 14,10 | 2,55% | - |
| 06.07.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 1,48% | - |
| 03.07.2026 | 13,55 | 13,70 | 13,50 | 13,55 | 0,00% | - |
| 02.07.2026 | 13,45 | 13,60 | 13,45 | 13,55 | 3,44% | - |
| 01.07.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 30.06.2026 | 13,20 | 13,20 | 13,05 | 13,10 | 1,16% | - |
| 29.06.2026 | 12,85 | 13,15 | 12,85 | 12,95 | 1,97% | - |
| 26.06.2026 | 12,80 | 12,80 | 12,65 | 12,70 | -1,93% | - |
| 25.06.2026 | 12,80 | 12,95 | 12,80 | 12,95 | 0,39% | - |
| 24.06.2026 | 12,80 | 12,95 | 12,80 | 12,90 | -0,77% | - |
| 23.06.2026 | 13,20 | 13,20 | 12,95 | 13,00 | -1,14% | - |
| 22.06.2026 | 13,25 | 13,25 | 13,05 | 13,15 | -1,13% | - |
| 19.06.2026 | 13,50 | 13,50 | 13,25 | 13,30 | 0,00% | - |
| 18.06.2026 | 13,30 | 13,35 | 13,25 | 13,30 | 0,76% | - |
| 17.06.2026 | 13,15 | 13,25 | 13,15 | 13,20 | 1,15% | - |
| 16.06.2026 | 13,15 | 13,15 | 13,05 | 13,05 | -0,76% | - |
| 15.06.2026 | 13,20 | 13,25 | 13,15 | 13,15 | 0,77% | - |
| 12.06.2026 | 13,15 | 13,15 | 13,05 | 13,05 | -1,88% | - |
| 11.06.2026 | 13,40 | 13,40 | 13,15 | 13,30 | 0,00% | - |
| 10.06.2026 | 13,30 | 13,40 | 13,25 | 13,30 | -1,85% | - |
| 09.06.2026 | 13,55 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 08.06.2026 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | - |
| 05.06.2026 | 13,40 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 04.06.2026 | 13,60 | 13,60 | 13,35 | 13,45 | -1,10% | - |
| 03.06.2026 | 14,00 | 14,00 | 13,45 | 13,60 | -0,37% | - |
| 02.06.2026 | 13,55 | 13,65 | 13,45 | 13,65 | 0,74% | - |
| 01.06.2026 | 13,75 | 13,75 | 13,55 | 13,55 | -1,81% | - |
| 29.05.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -1,08% | - |
| 28.05.2026 | 14,00 | 14,00 | 13,85 | 13,95 | -4,45% | - |
| 27.05.2026 | 14,55 | 14,60 | 14,50 | 14,60 | -1,35% | - |
| 26.05.2026 | 14,75 | 14,90 | 14,75 | 14,80 | 1,37% | - |
| 25.05.2026 | 14,85 | 14,85 | 14,60 | 14,60 | 0,34% | - |
| 22.05.2026 | 14,55 | 14,55 | 14,45 | 14,55 | -2,35% | - |
| 21.05.2026 | 14,90 | 14,95 | 14,85 | 14,90 | -0,33% | - |
| 20.05.2026 | 14,85 | 14,95 | 14,85 | 14,95 | -0,33% | - |
| 19.05.2026 | 14,35 | 15,05 | 14,35 | 15,00 | 4,53% | - |
| 18.05.2026 | 14,50 | 14,50 | 14,20 | 14,35 | 0,00% | - |
| 15.05.2026 | 13,25 | 14,40 | 13,25 | 14,35 | 9,13% | - |
| 14.05.2026 | 13,70 | 13,70 | 13,10 | 13,15 | -3,66% | - |
| 13.05.2026 | 13,40 | 13,70 | 13,40 | 13,65 | 1,87% | - |
| 12.05.2026 | 13,45 | 13,50 | 13,35 | 13,40 | 0,00% | - |
| 11.05.2026 | 13,50 | 13,50 | 13,35 | 13,40 | 0,00% | - |
| 08.05.2026 | 13,35 | 13,40 | 13,35 | 13,40 | 0,75% | - |
| 07.05.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -0,37% | - |
| 06.05.2026 | 13,35 | 13,55 | 13,35 | 13,35 | 0,38% | - |