11,120€
-1,24%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 10,39 | 10,60 | 10,18 | 10,45 | 0,24% | 10.758,00 |
| 02.10.2024 | 10,40 | 10,68 | 10,35 | 10,43 | 1,07% | 1.438,00 |
| 01.10.2024 | 10,16 | 10,51 | 9,99 | 10,32 | 1,23% | 7.689,00 |
| 30.09.2024 | 10,54 | 10,59 | 9,97 | 10,19 | -4,36% | 12.824,00 |
| 27.09.2024 | 9,75 | 10,78 | 9,75 | 10,66 | 9,08% | 25.362,00 |
| 26.09.2024 | 10,09 | 10,09 | 9,02 | 9,77 | -14,50% | 44.606,00 |
| 25.09.2024 | 11,63 | 11,85 | 11,40 | 11,43 | -5,58% | 2.402,00 |
| 24.09.2024 | 12,26 | 12,26 | 12,07 | 12,10 | 1,85% | 254,00 |
| 23.09.2024 | 12,07 | 12,13 | 11,88 | 11,88 | -7,76% | 612,00 |
| 20.09.2024 | 12,81 | 12,88 | 12,31 | 12,88 | -0,19% | 594,00 |
| 19.09.2024 | 12,78 | 12,98 | 12,70 | 12,91 | 3,03% | 785,00 |
| 18.09.2024 | 12,26 | 12,66 | 12,26 | 12,53 | 4,99% | 10.233,00 |
| 17.09.2024 | 11,42 | 11,96 | 11,37 | 11,93 | 4,93% | 1.796,00 |
| 16.09.2024 | 11,50 | 11,50 | 11,23 | 11,37 | -3,68% | 3.421,00 |
| 13.09.2024 | 11,92 | 11,92 | 11,69 | 11,81 | 1,03% | 4.541,00 |
| 12.09.2024 | 11,95 | 12,01 | 11,52 | 11,69 | -2,87% | 2.907,00 |
| 11.09.2024 | 13,02 | 13,05 | 12,03 | 12,03 | -8,52% | 2.634,00 |
| 10.09.2024 | 13,73 | 13,81 | 13,00 | 13,15 | -1,83% | 1.687,00 |
| 09.09.2024 | 14,18 | 14,18 | 13,40 | 13,40 | -8,63% | 1.780,00 |
| 06.09.2024 | 15,25 | 15,25 | 14,66 | 14,66 | -4,99% | 309,00 |
| 05.09.2024 | 15,54 | 15,60 | 15,43 | 15,43 | 0,13% | 154,00 |
| 04.09.2024 | 15,46 | 15,46 | 15,26 | 15,41 | -0,48% | 254,00 |
| 03.09.2024 | 16,26 | 16,26 | 15,49 | 15,49 | -5,03% | 1.856,00 |
| 02.09.2024 | 16,13 | 16,33 | 16,13 | 16,31 | -7,83% | 336,00 |
| 30.08.2024 | 17,24 | 17,69 | 17,24 | 17,69 | 2,14% | 240,00 |
| 29.08.2024 | 17,30 | 17,32 | 17,25 | 17,32 | -0,83% | 2.108,00 |
| 28.08.2024 | 17,33 | 17,55 | 17,33 | 17,47 | -0,99% | 1.155,00 |