37,180€
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 |
|---|---|---|---|---|---|---|
| 06.05.2024 | 36,85 | 37,21 | 36,29 | 37,18 | 0,90% | - |
| 03.05.2024 | 37,08 | 37,18 | 36,44 | 36,85 | 1,13% | 7,00 |
| 02.05.2024 | 32,76 | 37,15 | 32,76 | 36,44 | 11,23% | - |
| 30.04.2024 | 34,55 | 34,55 | 32,28 | 32,76 | -5,07% | - |
| 29.04.2024 | 34,21 | 34,88 | 34,21 | 34,51 | 0,88% | - |
| 26.04.2024 | 33,83 | 34,36 | 33,83 | 34,21 | 1,12% | - |
| 25.04.2024 | 34,21 | 34,21 | 33,59 | 33,83 | -1,11% | - |
| 24.04.2024 | 34,32 | 34,45 | 34,13 | 34,21 | -0,32% | - |
| 23.04.2024 | 34,29 | 34,48 | 34,22 | 34,32 | 0,09% | - |
| 22.04.2024 | 34,52 | 34,52 | 34,20 | 34,29 | 2,45% | - |
| 19.04.2024 | 33,33 | 33,84 | 33,33 | 33,47 | 0,42% | 2,00 |
| 18.04.2024 | 33,16 | 33,58 | 33,16 | 33,33 | 0,51% | - |
| 17.04.2024 | 33,42 | 33,44 | 33,04 | 33,16 | -0,60% | - |
| 16.04.2024 | 33,59 | 33,62 | 33,19 | 33,36 | 1,58% | - |
| 15.04.2024 | 33,38 | 33,38 | 32,71 | 32,84 | -1,62% | - |
| 12.04.2024 | 33,21 | 33,69 | 33,21 | 33,38 | 0,51% | - |
| 11.04.2024 | 33,41 | 33,41 | 33,02 | 33,21 | -0,60% | - |
| 10.04.2024 | 33,63 | 33,63 | 33,28 | 33,41 | -0,65% | - |
| 09.04.2024 | 34,43 | 34,43 | 33,49 | 33,63 | -2,32% | - |
| 08.04.2024 | 34,17 | 34,47 | 33,88 | 34,43 | 0,76% | - |
| 05.04.2024 | 33,30 | 34,29 | 33,26 | 34,17 | 2,61% | - |
| 04.04.2024 | 33,41 | 33,43 | 33,12 | 33,30 | -0,33% | 6,00 |
| 03.04.2024 | 33,49 | 33,50 | 33,19 | 33,41 | -2,20% | - |
| 02.04.2024 | 35,77 | 35,77 | 33,97 | 34,16 | -4,50% | - |
| 28.03.2024 | 36,71 | 36,71 | 35,55 | 35,77 | -2,56% | - |
| 27.03.2024 | 35,79 | 36,74 | 35,79 | 36,71 | 2,57% | 4,00 |
| 26.03.2024 | 36,68 | 36,68 | 35,74 | 35,79 | -2,32% | 2,00 |
| 25.03.2024 | 37,14 | 37,18 | 36,58 | 36,64 | -1,35% | - |
| 22.03.2024 | 37,40 | 37,40 | 37,09 | 37,14 | -0,70% | - |
| 21.03.2024 | 37,89 | 37,89 | 37,20 | 37,40 | -1,29% | - |
| 20.03.2024 | 38,06 | 38,11 | 37,86 | 37,89 | -0,45% | 4,00 |
| 19.03.2024 | 38,67 | 38,67 | 37,97 | 38,06 | -1,58% | - |
| 18.03.2024 | 38,70 | 38,72 | 38,56 | 38,67 | 1,42% | 3,00 |
| 15.03.2024 | 36,92 | 38,17 | 36,92 | 38,13 | 3,28% | - |
| 14.03.2024 | 37,03 | 37,04 | 36,68 | 36,92 | -0,30% | - |
| 13.03.2024 | 37,08 | 37,24 | 36,99 | 37,03 | -0,13% | 2,00 |
| 12.03.2024 | 37,06 | 37,18 | 36,84 | 37,08 | 0,05% | - |
| 11.03.2024 | 35,67 | 37,34 | 35,67 | 37,06 | 3,90% | 2,00 |
| 08.03.2024 | 36,19 | 36,29 | 35,31 | 35,67 | -1,44% | 14,00 |
| 07.03.2024 | 36,49 | 36,56 | 35,94 | 36,19 | -0,71% | 52,00 |
| 06.03.2024 | 36,66 | 36,67 | 36,37 | 36,45 | -2,80% | 2,00 |
| 05.03.2024 | 38,34 | 38,34 | 37,40 | 37,50 | -2,19% | - |
| 04.03.2024 | 38,47 | 39,50 | 38,30 | 38,34 | -2,94% | - |
| 01.03.2024 | 39,18 | 39,65 | 39,12 | 39,50 | 0,82% | - |
| 29.02.2024 | 39,67 | 39,67 | 38,52 | 39,18 | -1,14% | 50,00 |
| 28.02.2024 | 39,86 | 39,95 | 39,62 | 39,63 | -0,58% | 9,00 |
| 27.02.2024 | 40,87 | 40,87 | 39,64 | 39,86 | -2,47% | 47,00 |
| 26.02.2024 | 41,12 | 41,15 | 40,74 | 40,87 | 0,34% | - |
| 23.02.2024 | 41,07 | 41,07 | 40,72 | 40,73 | -0,83% | - |
| 22.02.2024 | 41,07 | 41,24 | 40,88 | 41,07 | -0,87% | - |
| 21.02.2024 | 40,53 | 41,73 | 40,53 | 41,43 | 2,22% | - |
| 20.02.2024 | 41,13 | 41,13 | 40,27 | 40,53 | -1,46% | - |
| 19.02.2024 | 41,41 | 41,41 | 41,13 | 41,13 | -0,68% | 27,00 |
| 16.02.2024 | 41,31 | 41,64 | 41,31 | 41,41 | 0,24% | 2,00 |
| 15.02.2024 | 40,97 | 41,38 | 40,97 | 41,31 | 0,83% | 2,00 |
| 14.02.2024 | 40,76 | 41,15 | 40,57 | 40,97 | 2,89% | - |
| 13.02.2024 | 40,02 | 40,39 | 39,64 | 39,82 | -0,50% | 28,00 |
| 12.02.2024 | 39,98 | 40,14 | 39,85 | 40,02 | 0,10% | 14,00 |
| 09.02.2024 | 39,66 | 40,18 | 39,29 | 39,98 | 0,91% | 197,00 |
| 08.02.2024 | 39,37 | 39,74 | 39,37 | 39,62 | 0,64% | - |
| 07.02.2024 | 39,61 | 39,61 | 39,02 | 39,37 | -0,61% | - |
| 06.02.2024 | 37,80 | 39,81 | 37,80 | 39,61 | 4,79% | 3,00 |
| 05.02.2024 | 36,88 | 38,10 | 36,88 | 37,80 | 4,33% | 5,00 |
| 02.02.2024 | 35,79 | 36,35 | 35,79 | 36,23 | 1,23% | - |
| 01.02.2024 | 35,87 | 36,00 | 35,52 | 35,79 | -0,22% | - |
| 31.01.2024 | 36,19 | 36,28 | 35,84 | 35,87 | 0,56% | - |
| 30.01.2024 | 35,93 | 36,07 | 35,57 | 35,67 | -0,72% | 4,00 |
| 29.01.2024 | 35,81 | 36,03 | 35,72 | 35,93 | -1,16% | - |
| 26.01.2024 | 36,25 | 36,62 | 36,25 | 36,35 | 0,28% | - |
| 25.01.2024 | 36,12 | 36,37 | 36,05 | 36,25 | 0,89% | - |
| 24.01.2024 | 36,18 | 36,18 | 35,82 | 35,93 | -0,69% | - |
| 23.01.2024 | 35,77 | 36,30 | 35,77 | 36,18 | 1,15% | - |
| 22.01.2024 | 35,91 | 35,91 | 35,57 | 35,77 | -0,39% | - |
| 19.01.2024 | 36,35 | 36,35 | 35,53 | 35,91 | -1,21% | - |
| 18.01.2024 | 35,41 | 36,37 | 35,41 | 36,35 | 2,65% | - |
| 17.01.2024 | 35,53 | 35,58 | 35,28 | 35,41 | -1,69% | - |
| 16.01.2024 | 36,03 | 36,35 | 35,87 | 36,02 | -1,58% | - |
| 15.01.2024 | 36,76 | 36,84 | 36,51 | 36,60 | 1,33% | 15,00 |
| 12.01.2024 | 34,90 | 36,20 | 34,90 | 36,12 | 3,50% | - |
| 11.01.2024 | 34,63 | 35,03 | 34,63 | 34,90 | 0,78% | 50,00 |
| 10.01.2024 | 34,21 | 34,78 | 34,21 | 34,63 | 1,23% | 14,00 |
| 09.01.2024 | 34,15 | 34,25 | 34,07 | 34,21 | 3,79% | - |
| 08.01.2024 | 32,88 | 33,06 | 32,88 | 32,96 | 0,24% | - |
| 05.01.2024 | 33,63 | 33,63 | 32,69 | 32,88 | -2,23% | - |
| 04.01.2024 | 32,46 | 33,93 | 32,46 | 33,63 | 3,60% | - |
| 03.01.2024 | 32,62 | 32,62 | 32,22 | 32,46 | -0,49% | 12,00 |
| 02.01.2024 | 32,60 | 32,86 | 32,38 | 32,62 | 0,06% | 323,00 |
| 29.12.2023 | 32,50 | 32,60 | 32,32 | 32,60 | 0,31% | - |
| 28.12.2023 | 32,50 | 32,61 | 32,39 | 32,50 | 0,00% | - |
| 27.12.2023 | 30,22 | 32,88 | 30,22 | 32,50 | 7,54% | 6,00 |
| 22.12.2023 | 30,44 | 30,55 | 30,07 | 30,22 | -0,72% | - |
| 21.12.2023 | 30,13 | 30,68 | 29,97 | 30,44 | 1,03% | - |
| 20.12.2023 | 30,17 | 30,38 | 30,08 | 30,13 | -2,18% | - |
| 19.12.2023 | 30,72 | 30,85 | 30,60 | 30,80 | 0,26% | 492,00 |
| 18.12.2023 | 30,60 | 30,79 | 30,45 | 30,72 | -1,00% | 3,00 |
| 15.12.2023 | 30,97 | 31,33 | 30,93 | 31,03 | -0,13% | - |
| 14.12.2023 | 31,30 | 31,55 | 30,96 | 31,07 | -1,52% | 28,00 |
| 13.12.2023 | 31,71 | 31,71 | 31,06 | 31,55 | -0,50% | - |
| 12.12.2023 | 32,20 | 32,20 | 31,60 | 31,71 | -1,52% | - |
| 11.12.2023 | 32,03 | 32,21 | 31,78 | 32,20 | 0,53% | 62,00 |