36,810€
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,72 | 36,82 | 36,44 | 36,76 | 0,77% | 520,00 |
| 02.05.2024 | 36,74 | 37,10 | 36,46 | 36,48 | 10,55% | 711,00 |
| 30.04.2024 | 34,22 | 34,22 | 33,00 | 33,00 | -5,50% | 522,00 |
| 29.04.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 2,59% | 56,00 |
| 26.04.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 0,41% | 3,00 |
| 25.04.2024 | 33,70 | 33,90 | 33,70 | 33,90 | -0,53% | 69,00 |
| 24.04.2024 | 34,39 | 34,42 | 33,99 | 34,08 | -0,41% | - |
| 23.04.2024 | 34,34 | 34,34 | 34,22 | 34,22 | 0,59% | 21,00 |
| 22.04.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 1,49% | 5,00 |
| 19.04.2024 | 33,42 | 33,88 | 33,42 | 33,52 | 0,54% | 105,00 |
| 18.04.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 0,85% | 1,00 |
| 17.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -1,25% | 48,00 |
| 16.04.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 0,54% | 44,00 |
| 15.04.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | 6,00 |
| 12.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,78% | 150,00 |
| 11.04.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -0,36% | 2,00 |
| 10.04.2024 | 33,78 | 33,78 | 33,36 | 33,36 | -0,95% | 40,00 |
| 09.04.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -1,86% | 150,00 |
| 08.04.2024 | 34,32 | 34,38 | 34,14 | 34,32 | 0,59% | 578,00 |
| 05.04.2024 | 34,08 | 34,12 | 34,08 | 34,12 | 2,03% | 8,00 |
| 04.04.2024 | 33,24 | 33,44 | 33,24 | 33,44 | -0,18% | 282,00 |
| 03.04.2024 | 33,54 | 33,54 | 33,50 | 33,50 | -2,10% | 75,00 |
| 02.04.2024 | 34,46 | 34,52 | 33,70 | 34,22 | -4,94% | 68,00 |
| 28.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,59% | 3,00 |
| 27.03.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 2,81% | 137,00 |
| 26.03.2024 | 35,96 | 35,96 | 35,58 | 35,58 | -3,21% | 120,00 |
| 25.03.2024 | 36,48 | 36,76 | 36,36 | 36,76 | -0,43% | 72,00 |
| 22.03.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -1,63% | 1,00 |
| 21.03.2024 | 37,23 | 37,61 | 37,21 | 37,53 | -0,90% | - |
| 20.03.2024 | 38,01 | 38,11 | 37,86 | 37,87 | -0,81% | - |
| 19.03.2024 | 37,98 | 38,71 | 37,84 | 38,18 | -1,09% | - |
| 18.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,37% | - |
| 15.03.2024 | 37,48 | 38,08 | 37,48 | 38,08 | 2,42% | 555,00 |
| 14.03.2024 | 36,80 | 37,20 | 36,80 | 37,18 | -0,11% | 6,00 |
| 13.03.2024 | 36,96 | 37,22 | 36,86 | 37,22 | 0,32% | 104,00 |
| 12.03.2024 | 37,08 | 37,10 | 37,08 | 37,10 | 0,46% | 63,00 |
| 11.03.2024 | 37,23 | 37,25 | 36,85 | 36,93 | 4,32% | - |
| 08.03.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -2,26% | 256,00 |
| 07.03.2024 | 36,24 | 36,62 | 36,16 | 36,22 | -0,11% | 129,00 |
| 06.03.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -2,53% | 1,00 |
| 05.03.2024 | 37,30 | 37,36 | 37,20 | 37,20 | -2,46% | 79,00 |
| 04.03.2024 | 38,26 | 38,26 | 38,08 | 38,14 | -4,41% | 154,00 |
| 01.03.2024 | 39,48 | 39,90 | 39,42 | 39,90 | 2,68% | 131,00 |
| 29.02.2024 | 38,46 | 38,88 | 38,24 | 38,86 | -1,77% | 499,00 |
| 28.02.2024 | 40,00 | 40,00 | 39,52 | 39,56 | -0,85% | 211,00 |
| 27.02.2024 | 39,90 | 40,00 | 39,44 | 39,90 | -1,58% | 189,00 |
| 26.02.2024 | 40,96 | 40,96 | 40,54 | 40,54 | -1,70% | 60,00 |
| 23.02.2024 | 41,24 | 41,24 | 41,24 | 41,24 | 0,98% | 11,00 |
| 22.02.2024 | 41,16 | 41,16 | 40,64 | 40,84 | -0,63% | 45,00 |
| 21.02.2024 | 41,60 | 41,60 | 41,10 | 41,10 | 0,78% | 30,00 |
| 20.02.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -0,83% | 2,00 |
| 19.02.2024 | 41,52 | 41,52 | 41,12 | 41,12 | -1,39% | 116,00 |
| 16.02.2024 | 41,90 | 41,90 | 41,48 | 41,70 | 1,36% | 214,00 |
| 15.02.2024 | 40,84 | 41,38 | 40,84 | 41,14 | 1,38% | 163,00 |
| 14.02.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 2,22% | 26,00 |
| 13.02.2024 | 40,40 | 40,41 | 39,55 | 39,70 | -1,19% | - |
| 12.02.2024 | 40,18 | 40,28 | 39,84 | 40,18 | 1,72% | 222,00 |
| 09.02.2024 | 40,06 | 40,50 | 39,50 | 39,50 | -0,90% | 675,00 |
| 08.02.2024 | 39,60 | 39,92 | 39,36 | 39,86 | 0,71% | 208,00 |
| 07.02.2024 | 39,24 | 39,58 | 39,24 | 39,58 | -0,30% | 331,00 |
| 06.02.2024 | 39,50 | 39,70 | 38,80 | 39,70 | 5,19% | 1.867,00 |
| 05.02.2024 | 36,68 | 38,06 | 36,68 | 37,74 | 4,31% | 821,00 |
| 02.02.2024 | 35,96 | 36,18 | 35,88 | 36,18 | 1,34% | 352,00 |
| 01.02.2024 | 36,10 | 36,10 | 35,70 | 35,70 | -0,61% | 457,00 |
| 31.01.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 0,73% | 152,00 |
| 30.01.2024 | 35,70 | 35,90 | 35,66 | 35,66 | -0,61% | 120,00 |
| 29.01.2024 | 36,00 | 36,14 | 35,72 | 35,88 | -1,54% | 59,00 |
| 26.01.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 0,11% | 50,00 |
| 25.01.2024 | 36,30 | 36,40 | 36,30 | 36,40 | 1,25% | 27,00 |
| 24.01.2024 | 35,93 | 36,10 | 35,80 | 35,95 | 0,08% | - |
| 23.01.2024 | 36,36 | 36,36 | 35,84 | 35,92 | 0,34% | 215,00 |
| 22.01.2024 | 35,88 | 35,98 | 35,70 | 35,80 | -0,06% | 258,00 |
| 19.01.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -1,43% | 25,00 |
| 18.01.2024 | 35,84 | 36,35 | 35,80 | 36,34 | 2,66% | - |
| 17.01.2024 | 35,58 | 35,58 | 35,25 | 35,40 | -2,21% | - |
| 16.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,84% | 38,00 |
| 15.01.2024 | 36,88 | 36,88 | 36,64 | 36,88 | 1,71% | 324,00 |
| 12.01.2024 | 36,02 | 36,26 | 35,98 | 36,26 | 3,72% | 750,00 |
| 11.01.2024 | 34,88 | 34,96 | 34,88 | 34,96 | 1,22% | 6,00 |
| 10.01.2024 | 34,62 | 34,94 | 34,28 | 34,54 | 1,65% | 501,00 |
| 09.01.2024 | 34,38 | 34,40 | 33,98 | 33,98 | 3,53% | 230,00 |
| 08.01.2024 | 33,14 | 33,24 | 32,82 | 32,82 | -0,30% | 119,00 |
| 05.01.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -3,35% | 26,00 |
| 04.01.2024 | 33,68 | 34,06 | 33,68 | 34,06 | 4,80% | 30,00 |
| 03.01.2024 | 32,30 | 32,54 | 32,30 | 32,50 | -0,43% | 29,00 |
| 02.01.2024 | 32,82 | 32,90 | 32,54 | 32,64 | 0,12% | 516,00 |
| 29.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 15,00 |
| 28.12.2023 | 32,64 | 32,66 | 32,22 | 32,60 | 0,93% | 77,00 |
| 27.12.2023 | 32,24 | 32,92 | 32,24 | 32,30 | 6,39% | 906,00 |
| 22.12.2023 | 30,02 | 30,36 | 30,02 | 30,36 | -0,39% | 102,00 |
| 21.12.2023 | 29,94 | 30,48 | 29,94 | 30,48 | 1,06% | 316,00 |
| 20.12.2023 | 30,38 | 30,40 | 30,16 | 30,16 | -2,08% | 224,00 |
| 19.12.2023 | 31,00 | 31,00 | 30,62 | 30,80 | 0,20% | 162,00 |
| 18.12.2023 | 30,74 | 30,74 | 30,74 | 30,74 | -1,41% | 35,00 |
| 15.12.2023 | 31,28 | 31,28 | 31,10 | 31,18 | 0,13% | 59,00 |
| 14.12.2023 | 30,88 | 31,24 | 30,88 | 31,14 | -0,95% | 101,00 |
| 13.12.2023 | 31,28 | 31,44 | 31,28 | 31,44 | -1,38% | 32,00 |
| 12.12.2023 | 31,50 | 31,88 | 31,50 | 31,88 | -1,67% | 152,00 |
| 11.12.2023 | 32,08 | 32,42 | 32,02 | 32,42 | 1,69% | 280,00 |
| 08.12.2023 | 31,88 | 31,88 | 31,88 | 31,88 | -0,75% | 1,00 |