34,140€
0,35%
Echtzeit-Aktienkurs Square Enix Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Square Enix Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 34,34 | 34,43 | 34,07 | 34,13 | 0,32% | - |
| 22.04.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 1,86% | - |
| 19.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 18.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,12% | - |
| 17.04.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 0,48% | - |
| 16.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,24% | - |
| 15.04.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -0,90% | - |
| 12.04.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,85% | - |
| 11.04.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,60% | - |
| 10.04.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -0,72% | - |
| 09.04.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -1,42% | - |
| 08.04.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,65% | - |
| 05.04.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 1,39% | - |
| 04.04.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,36% | - |
| 03.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -2,94% | - |
| 02.04.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -3,73% | - |
| 28.03.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -2,43% | - |
| 27.03.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 1,97% | - |
| 26.03.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -2,79% | - |
| 25.03.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -0,97% | - |
| 22.03.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -0,11% | - |
| 21.03.2024 | 36,98 | 36,98 | 36,98 | 36,98 | -1,12% | - |
| 20.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,27% | - |
| 19.03.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -1,46% | - |
| 18.03.2024 | 38,44 | 38,44 | 38,44 | 38,44 | 2,23% | - |
| 15.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,29% | - |
| 14.03.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -0,59% | - |
| 13.03.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 0,65% | - |
| 12.03.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,86% | - |
| 11.03.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 3,35% | - |
| 08.03.2024 | 35,86 | 35,86 | 35,86 | 35,86 | -0,33% | - |
| 07.03.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -0,83% | - |
| 06.03.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -2,73% | - |
| 05.03.2024 | 37,32 | 37,32 | 37,30 | 37,30 | -2,41% | 100,00 |
| 04.03.2024 | 38,22 | 38,22 | 38,22 | 38,22 | -1,90% | - |
| 01.03.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,78% | - |
| 29.02.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -2,13% | - |
| 28.02.2024 | 39,70 | 39,70 | 39,50 | 39,50 | -0,40% | 40,00 |
| 27.02.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -2,65% | - |
| 26.02.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -0,10% | - |
| 23.02.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -0,10% | - |
| 22.02.2024 | 40,82 | 40,82 | 40,82 | 40,82 | -1,35% | - |
| 21.02.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 1,97% | - |
| 20.02.2024 | 40,58 | 40,58 | 40,58 | 40,58 | -1,02% | - |
| 19.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,77% | - |
| 16.02.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 0,73% | - |
| 15.02.2024 | 41,02 | 41,02 | 41,02 | 41,02 | 1,08% | - |
| 14.02.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 1,55% | 50,00 |
| 13.02.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 0,20% | - |
| 12.02.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -0,10% | - |
| 09.02.2024 | 39,92 | 39,92 | 39,92 | 39,92 | 0,15% | - |
| 08.02.2024 | 39,42 | 39,86 | 39,42 | 39,86 | 2,10% | 125,00 |
| 07.02.2024 | 38,90 | 39,04 | 38,90 | 39,04 | 0,26% | 5,00 |
| 06.02.2024 | 39,02 | 39,02 | 38,94 | 38,94 | 4,85% | 100,00 |
| 05.02.2024 | 36,66 | 37,14 | 36,66 | 37,14 | 2,82% | - |
| 02.02.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 0,67% | - |
| 01.02.2024 | 35,72 | 35,88 | 35,72 | 35,88 | -0,33% | 200,00 |
| 31.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,39% | - |
| 30.01.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 0,73% | - |
| 29.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,93% | - |
| 26.01.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,95% | - |
| 25.01.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,84% | - |
| 24.01.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -1,05% | - |
| 23.01.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 0,50% | - |
| 22.01.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 1,36% | 32,00 |
| 19.01.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,23% | - |
| 18.01.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,40% | - |
| 17.01.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -1,56% | - |
| 16.01.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -1,70% | - |
| 15.01.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,39% | - |
| 12.01.2024 | 35,90 | 36,36 | 35,90 | 36,36 | 4,90% | 255,00 |
| 11.01.2024 | 34,66 | 34,66 | 34,66 | 34,66 | 1,35% | - |
| 10.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,71% | - |
| 09.01.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 3,66% | - |
| 08.01.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 0,49% | - |
| 05.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,15% | - |
| 04.01.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 4,66% | - |
| 03.01.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,19% | - |
| 02.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,19% | - |
| 29.12.2023 | 32,16 | 32,16 | 32,16 | 32,16 | -1,89% | - |
| 28.12.2023 | 32,24 | 32,78 | 32,24 | 32,78 | 1,42% | 61,00 |
| 27.12.2023 | 32,32 | 32,32 | 32,32 | 32,32 | 7,38% | - |
| 22.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | 250,00 |
| 21.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | -1,05% | - |
| 20.12.2023 | 30,10 | 30,42 | 30,10 | 30,42 | 0,00% | 3,00 |
| 19.12.2023 | 30,42 | 30,42 | 30,42 | 30,42 | -0,91% | - |
| 18.12.2023 | 30,44 | 30,70 | 30,44 | 30,70 | -0,32% | 76,00 |
| 15.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,90% | - |
| 14.12.2023 | 31,08 | 31,08 | 31,08 | 31,08 | 0,65% | - |
| 13.12.2023 | 30,88 | 30,88 | 30,88 | 30,88 | -2,03% | - |
| 12.12.2023 | 31,52 | 31,52 | 31,52 | 31,52 | -2,66% | - |
| 11.12.2023 | 31,70 | 32,38 | 31,70 | 32,38 | 2,21% | 60,00 |
| 08.12.2023 | 31,68 | 31,68 | 31,68 | 31,68 | -2,82% | - |
| 07.12.2023 | 32,04 | 32,60 | 32,04 | 32,60 | 1,12% | 37,00 |
| 06.12.2023 | 32,24 | 32,24 | 32,24 | 32,24 | 0,94% | - |
| 05.12.2023 | 31,94 | 31,94 | 31,94 | 31,94 | -1,24% | - |
| 04.12.2023 | 32,34 | 32,34 | 32,34 | 32,34 | -0,25% | - |
| 01.12.2023 | 31,60 | 32,42 | 31,60 | 32,42 | 2,66% | 20,00 |
| 30.11.2023 | 31,58 | 31,58 | 31,58 | 31,58 | -0,38% | - |
| 29.11.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -0,56% | - |