11,360€
-5,33%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,16 | 12,16 | 12,13 | 12,13 | 1,08% | 9,00 |
| 27.02.2025 | 12,15 | 12,33 | 12,00 | 12,00 | -1,32% | 528,00 |
| 26.02.2025 | 12,30 | 12,30 | 12,08 | 12,16 | 0,70% | 1.579,00 |
| 25.02.2025 | 12,05 | 12,32 | 12,05 | 12,08 | 2,24% | 528,00 |
| 24.02.2025 | 11,77 | 12,00 | 11,77 | 11,81 | 1,77% | 493,00 |
| 21.02.2025 | 11,53 | 11,61 | 11,50 | 11,61 | 0,87% | 743,00 |
| 20.02.2025 | 11,19 | 11,51 | 11,14 | 11,51 | 3,56% | 2.922,00 |
| 19.02.2025 | 11,45 | 11,45 | 11,11 | 11,11 | 2,25% | 2.020,00 |
| 18.02.2025 | 11,04 | 11,41 | 10,87 | 10,87 | -2,51% | 3.681,00 |
| 17.02.2025 | 11,26 | 11,37 | 11,11 | 11,15 | -0,98% | 3.158,00 |
| 14.02.2025 | 11,34 | 11,50 | 11,26 | 11,26 | 3,97% | 6.854,00 |
| 13.02.2025 | 10,94 | 10,99 | 10,82 | 10,83 | -0,51% | 301,00 |
| 12.02.2025 | 11,05 | 11,05 | 10,88 | 10,88 | 1,63% | 133,00 |
| 11.02.2025 | 10,89 | 10,91 | 10,71 | 10,71 | -1,65% | 48,00 |
| 10.02.2025 | 11,10 | 11,12 | 10,89 | 10,89 | 1,07% | 3.311,00 |
| 07.02.2025 | 11,39 | 11,39 | 10,77 | 10,77 | -2,89% | 764,00 |
| 06.02.2025 | 11,01 | 11,09 | 11,01 | 11,09 | 1,46% | 382,00 |
| 05.02.2025 | 11,16 | 11,21 | 10,93 | 10,93 | 0,23% | 1.311,00 |
| 04.02.2025 | 10,90 | 11,12 | 10,90 | 10,91 | 1,44% | 436,00 |
| 03.02.2025 | 10,90 | 11,02 | 10,75 | 10,75 | -3,85% | 1.189,00 |
| 31.01.2025 | 11,28 | 11,32 | 11,18 | 11,18 | -0,89% | 3.087,00 |
| 30.01.2025 | 11,56 | 11,56 | 11,28 | 11,28 | -2,59% | 3.640,00 |
| 29.01.2025 | 11,70 | 11,78 | 11,58 | 11,58 | -1,95% | 340,00 |
| 28.01.2025 | 11,70 | 11,81 | 11,70 | 11,81 | 0,13% | 35,00 |
| 27.01.2025 | 11,88 | 12,02 | 11,73 | 11,80 | -0,30% | 4.789,00 |
| 24.01.2025 | 11,36 | 11,96 | 11,36 | 11,83 | 8,48% | 11.080,00 |
| 22.01.2025 | 11,23 | 11,23 | 10,91 | 10,91 | -2,89% | 235,00 |
| 21.01.2025 | 11,37 | 11,37 | 11,23 | 11,23 | -2,48% | 210,00 |
| 20.01.2025 | 11,80 | 11,84 | 11,52 | 11,52 | 0,52% | 277,00 |
| 17.01.2025 | 11,57 | 11,60 | 11,45 | 11,46 | -5,80% | 310,00 |
| 16.01.2025 | 12,17 | 12,26 | 12,15 | 12,16 | -0,82% | 343,00 |
| 15.01.2025 | 11,87 | 12,26 | 11,87 | 12,26 | 5,64% | 3.594,00 |
| 14.01.2025 | 11,80 | 11,80 | 11,50 | 11,61 | -1,11% | 1.755,00 |
| 13.01.2025 | 12,17 | 12,20 | 11,74 | 11,74 | -2,13% | 3.512,00 |
| 10.01.2025 | 11,05 | 12,06 | 10,99 | 11,99 | -5,96% | 3.368,00 |
| 09.01.2025 | 12,47 | 12,75 | 12,40 | 12,75 | 2,82% | 143,00 |
| 08.01.2025 | 12,99 | 12,99 | 12,40 | 12,40 | -4,62% | 353,00 |
| 07.01.2025 | 12,99 | 13,00 | 12,94 | 13,00 | -0,73% | 104,00 |
| 06.01.2025 | 12,82 | 13,10 | 12,70 | 13,10 | 3,19% | 157,00 |
| 03.01.2025 | 12,71 | 12,79 | 12,59 | 12,69 | -1,09% | 3.446,00 |
| 02.01.2025 | 12,90 | 12,90 | 12,70 | 12,83 | -1,04% | 263,00 |
| 30.12.2024 | 12,89 | 12,97 | 12,81 | 12,97 | 0,66% | 732,00 |
| 27.12.2024 | 12,76 | 12,88 | 12,76 | 12,88 | 3,16% | 227,00 |
| 23.12.2024 | 12,45 | 12,58 | 12,40 | 12,49 | 3,52% | 1.032,00 |
| 20.12.2024 | 12,35 | 12,35 | 12,05 | 12,06 | 0,58% | 4.660,00 |
| 19.12.2024 | 12,15 | 12,34 | 11,99 | 11,99 | -3,15% | 60,00 |
| 18.12.2024 | 12,32 | 12,38 | 12,32 | 12,38 | -1,00% | 13,00 |
| 17.12.2024 | 12,29 | 12,51 | 12,05 | 12,51 | 1,05% | 1.107,00 |
| 16.12.2024 | 12,25 | 12,66 | 12,00 | 12,38 | -3,51% | 6.047,00 |
| 13.12.2024 | 12,40 | 12,83 | 12,39 | 12,83 | 2,56% | 324,00 |
| 12.12.2024 | 12,53 | 12,53 | 12,40 | 12,51 | 1,46% | 109,00 |
| 11.12.2024 | 13,01 | 13,01 | 12,33 | 12,33 | -7,33% | 985,00 |
| 10.12.2024 | 13,24 | 13,41 | 13,24 | 13,30 | 0,38% | 1.731,00 |
| 09.12.2024 | 13,03 | 13,25 | 13,00 | 13,25 | -1,89% | 2.504,00 |
| 06.12.2024 | 11,79 | 13,51 | 11,79 | 13,51 | 14,35% | 37.588,00 |
| 05.12.2024 | 11,86 | 11,88 | 11,81 | 11,81 | 2,92% | 277,00 |
| 04.12.2024 | 11,77 | 11,77 | 11,48 | 11,48 | -3,97% | 3.051,00 |
| 03.12.2024 | 11,67 | 11,97 | 11,67 | 11,95 | 3,42% | 2.316,00 |
| 02.12.2024 | 12,21 | 12,21 | 11,56 | 11,56 | -5,98% | 2.880,00 |
| 29.11.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,49% | 151,00 |
| 28.11.2024 | 12,09 | 12,35 | 12,09 | 12,23 | 1,41% | 2.099,00 |
| 27.11.2024 | 12,20 | 12,24 | 11,94 | 12,06 | -3,13% | 5.098,00 |
| 26.11.2024 | 12,42 | 12,61 | 12,38 | 12,45 | -2,58% | 497,00 |
| 25.11.2024 | 12,99 | 13,00 | 12,78 | 12,78 | 0,47% | 2.979,00 |
| 22.11.2024 | 12,43 | 12,72 | 12,24 | 12,72 | 2,33% | 841,00 |
| 21.11.2024 | 12,62 | 12,66 | 12,43 | 12,43 | -3,94% | 1.271,00 |
| 20.11.2024 | 13,31 | 13,31 | 12,81 | 12,94 | 0,23% | 1.014,00 |
| 19.11.2024 | 13,33 | 13,33 | 12,91 | 12,91 | -3,11% | 1.587,00 |
| 18.11.2024 | 13,46 | 13,46 | 13,27 | 13,33 | -0,97% | 225,00 |
| 15.11.2024 | 13,34 | 13,51 | 13,34 | 13,46 | -0,33% | 927,00 |
| 14.11.2024 | 13,47 | 13,70 | 13,47 | 13,50 | 0,78% | 8.778,00 |
| 13.11.2024 | 13,44 | 13,51 | 13,40 | 13,40 | 0,56% | 250,00 |
| 12.11.2024 | 13,47 | 13,51 | 13,32 | 13,32 | -0,89% | 2.103,00 |
| 11.11.2024 | 13,51 | 13,51 | 13,40 | 13,44 | -2,01% | 1.393,00 |
| 08.11.2024 | 13,47 | 13,72 | 13,43 | 13,72 | 1,03% | 368,00 |
| 07.11.2024 | 13,66 | 13,73 | 13,32 | 13,58 | 2,03% | 8.685,00 |
| 06.11.2024 | 13,52 | 13,52 | 13,31 | 13,31 | -1,08% | 1.030,00 |
| 05.11.2024 | 13,88 | 13,88 | 13,42 | 13,45 | -2,54% | 1.351,00 |
| 04.11.2024 | 14,18 | 14,18 | 13,45 | 13,80 | -2,68% | 4.638,00 |
| 01.11.2024 | 13,58 | 14,18 | 13,58 | 14,18 | 7,38% | 391,00 |
| 31.10.2024 | 13,09 | 13,90 | 13,00 | 13,21 | -1,93% | 2.491,00 |
| 30.10.2024 | 13,78 | 13,81 | 13,47 | 13,47 | -3,34% | 185,00 |
| 29.10.2024 | 13,76 | 14,05 | 13,76 | 13,93 | 3,22% | 3.265,00 |
| 28.10.2024 | 13,82 | 13,83 | 13,39 | 13,50 | -1,68% | 1.283,00 |
| 25.10.2024 | 13,49 | 13,82 | 13,40 | 13,73 | 2,69% | 1.279,00 |
| 24.10.2024 | 13,85 | 14,00 | 13,37 | 13,37 | -3,29% | 922,00 |
| 23.10.2024 | 13,83 | 13,98 | 13,79 | 13,82 | 0,14% | 152,00 |
| 22.10.2024 | 13,81 | 13,81 | 13,75 | 13,80 | 2,79% | 695,00 |
| 21.10.2024 | 13,46 | 13,86 | 13,43 | 13,43 | 1,24% | 6.607,00 |
| 18.10.2024 | 13,61 | 13,65 | 13,26 | 13,26 | -2,61% | 497,00 |
| 17.10.2024 | 13,05 | 13,62 | 13,05 | 13,62 | 6,08% | 4.309,00 |
| 16.10.2024 | 13,31 | 13,31 | 12,84 | 12,84 | -3,60% | 933,00 |
| 15.10.2024 | 13,36 | 13,45 | 13,02 | 13,32 | -1,11% | 822,00 |
| 14.10.2024 | 13,34 | 13,47 | 13,18 | 13,47 | 4,06% | 1.061,00 |
| 11.10.2024 | 13,26 | 13,26 | 12,86 | 12,94 | -0,92% | 470,00 |
| 10.10.2024 | 13,01 | 13,43 | 12,91 | 13,06 | -0,15% | 1.527,00 |
| 09.10.2024 | 13,07 | 13,22 | 12,89 | 13,08 | 2,91% | 2.831,00 |
| 08.10.2024 | 13,40 | 13,63 | 12,71 | 12,71 | -6,78% | 6.842,00 |
| 07.10.2024 | 14,56 | 15,20 | 13,50 | 13,64 | -2,68% | 12.795,00 |
| 04.10.2024 | 10,90 | 14,19 | 10,73 | 14,01 | 34,07% | 44.063,00 |