8,656€
0,67%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 8,90 | 8,97 | 8,53 | 8,61 | -3,19% | 23.469,00 |
| 15.10.2025 | 9,01 | 9,14 | 8,71 | 8,89 | -1,08% | 11.447,00 |
| 14.10.2025 | 9,14 | 9,17 | 8,82 | 8,99 | -2,40% | 19.285,00 |
| 13.10.2025 | 9,19 | 9,31 | 9,06 | 9,21 | 1,94% | 10.096,00 |
| 10.10.2025 | 9,64 | 9,70 | 8,88 | 9,04 | -6,16% | 52.241,00 |
| 09.10.2025 | 9,70 | 10,01 | 9,56 | 9,63 | -0,88% | 30.918,00 |
| 08.10.2025 | 9,81 | 9,88 | 9,53 | 9,71 | -0,84% | 32.998,00 |
| 07.10.2025 | 9,75 | 9,91 | 9,56 | 9,80 | 0,31% | 21.624,00 |
| 06.10.2025 | 10,22 | 10,27 | 9,71 | 9,77 | -4,41% | 10.090,00 |
| 03.10.2025 | 9,98 | 10,25 | 9,88 | 10,22 | 2,39% | 14.079,00 |
| 02.10.2025 | 10,12 | 10,32 | 9,94 | 9,98 | -1,12% | 13.413,00 |
| 01.10.2025 | 9,73 | 10,13 | 9,59 | 10,09 | 3,60% | 27.719,00 |
| 30.09.2025 | 10,00 | 10,00 | 9,51 | 9,74 | -2,43% | 16.091,00 |
| 29.09.2025 | 9,80 | 10,23 | 9,79 | 9,98 | -1,56% | 16.984,00 |
| 26.09.2025 | 9,86 | 10,22 | 9,58 | 10,14 | 2,78% | 24.155,00 |
| 25.09.2025 | 9,81 | 9,93 | 9,70 | 9,87 | 1,17% | 25.821,00 |
| 24.09.2025 | 10,05 | 10,10 | 9,72 | 9,75 | -1,75% | 26.767,00 |
| 23.09.2025 | 9,94 | 10,17 | 9,66 | 9,93 | 2,32% | 58.393,00 |
| 22.09.2025 | 8,99 | 9,83 | 8,98 | 9,70 | 7,21% | 59.881,00 |
| 19.09.2025 | 8,98 | 9,17 | 8,80 | 9,05 | 2,28% | 36.590,00 |
| 18.09.2025 | 8,33 | 8,89 | 8,23 | 8,85 | 6,05% | 44.277,00 |
| 17.09.2025 | 8,40 | 8,43 | 8,23 | 8,34 | -1,34% | 15.159,00 |
| 16.09.2025 | 8,61 | 8,66 | 8,33 | 8,46 | -1,53% | 30.721,00 |
| 15.09.2025 | 8,54 | 8,78 | 8,51 | 8,59 | 1,11% | 10.992,00 |
| 12.09.2025 | 8,70 | 8,85 | 8,40 | 8,49 | -2,49% | 14.989,00 |
| 11.09.2025 | 8,65 | 8,71 | 8,51 | 8,71 | 0,64% | 5.658,00 |
| 10.09.2025 | 8,73 | 8,85 | 8,54 | 8,65 | 0,25% | 12.065,00 |
| 09.09.2025 | 8,84 | 8,85 | 8,53 | 8,63 | -0,52% | 29.310,00 |
| 08.09.2025 | 8,89 | 8,91 | 8,60 | 8,68 | -2,11% | 15.938,00 |
| 05.09.2025 | 8,88 | 9,01 | 8,77 | 8,86 | -0,97% | 32.723,00 |
| 04.09.2025 | 8,84 | 8,97 | 8,70 | 8,95 | 1,27% | 15.692,00 |
| 03.09.2025 | 8,95 | 9,11 | 8,79 | 8,84 | -1,52% | 3.718,00 |
| 02.09.2025 | 9,19 | 9,22 | 8,81 | 8,98 | -2,69% | 22.552,00 |
| 01.09.2025 | 9,30 | 9,43 | 9,01 | 9,22 | -0,61% | 47.687,00 |
| 29.08.2025 | 9,45 | 9,66 | 9,26 | 9,28 | -2,12% | 3.944,00 |
| 28.08.2025 | 9,10 | 9,76 | 9,06 | 9,48 | 4,27% | 16.211,00 |
| 27.08.2025 | 9,30 | 9,32 | 8,99 | 9,09 | -2,26% | 7.082,00 |
| 26.08.2025 | 9,38 | 9,42 | 9,16 | 9,30 | -1,14% | 972,00 |
| 25.08.2025 | 9,44 | 9,58 | 9,36 | 9,41 | -0,41% | 3.097,00 |
| 22.08.2025 | 9,16 | 9,61 | 9,12 | 9,45 | 3,04% | 5.979,00 |
| 21.08.2025 | 9,21 | 9,29 | 9,06 | 9,17 | -0,57% | 2.810,00 |
| 20.08.2025 | 9,50 | 9,52 | 9,20 | 9,22 | -3,07% | 13.070,00 |
| 19.08.2025 | 9,16 | 9,75 | 9,12 | 9,52 | 3,74% | 32.291,00 |
| 18.08.2025 | 9,23 | 9,26 | 8,99 | 9,17 | -0,57% | 8.959,00 |
| 15.08.2025 | 9,22 | 9,32 | 9,07 | 9,23 | 0,14% | 5.197,00 |
| 14.08.2025 | 9,31 | 9,34 | 9,13 | 9,21 | -0,40% | 3.501,00 |
| 13.08.2025 | 9,30 | 9,42 | 9,21 | 9,25 | -0,52% | 6.298,00 |
| 12.08.2025 | 9,33 | 9,39 | 9,09 | 9,30 | -0,21% | 2.718,00 |
| 11.08.2025 | 9,07 | 9,44 | 9,05 | 9,32 | 2,72% | 30.162,00 |
| 08.08.2025 | 8,95 | 9,16 | 8,93 | 9,07 | 1,25% | 5.766,00 |
| 07.08.2025 | 9,07 | 9,16 | 8,91 | 8,96 | -0,71% | 10.723,00 |
| 06.08.2025 | 8,82 | 9,04 | 8,79 | 9,02 | 2,79% | 3.491,00 |
| 05.08.2025 | 8,79 | 8,94 | 8,74 | 8,78 | -0,31% | 10.442,00 |
| 04.08.2025 | 8,89 | 8,94 | 8,61 | 8,80 | -1,02% | 16.332,00 |
| 01.08.2025 | 9,22 | 9,23 | 8,70 | 8,90 | -3,92% | 35.536,00 |
| 31.07.2025 | 9,14 | 9,37 | 9,07 | 9,26 | 1,39% | 10.954,00 |
| 30.07.2025 | 9,20 | 9,23 | 9,04 | 9,13 | -0,66% | 5.712,00 |
| 29.07.2025 | 9,38 | 9,39 | 9,07 | 9,19 | -1,74% | 10.310,00 |
| 28.07.2025 | 9,64 | 9,77 | 9,26 | 9,36 | -2,05% | 7.345,00 |
| 25.07.2025 | 9,40 | 9,63 | 9,28 | 9,55 | 1,51% | 1.951,00 |
| 24.07.2025 | 9,63 | 9,78 | 9,36 | 9,41 | -2,42% | 10.326,00 |
| 23.07.2025 | 9,22 | 9,71 | 8,63 | 9,64 | 5,62% | 28.416,00 |
| 22.07.2025 | 9,26 | 9,28 | 8,90 | 9,13 | -1,47% | 12.487,00 |
| 21.07.2025 | 9,46 | 9,58 | 9,17 | 9,27 | -0,99% | 12.450,00 |
| 18.07.2025 | 9,54 | 9,63 | 9,36 | 9,36 | -1,56% | 10.091,00 |
| 17.07.2025 | 9,49 | 9,55 | 9,21 | 9,51 | 0,33% | 1.622,00 |
| 16.07.2025 | 9,32 | 9,51 | 9,14 | 9,48 | 1,39% | 2.463,00 |
| 15.07.2025 | 9,16 | 9,38 | 9,08 | 9,35 | 2,19% | 5.603,00 |
| 14.07.2025 | 9,30 | 9,41 | 9,00 | 9,15 | -1,75% | 5.130,00 |
| 11.07.2025 | 9,58 | 9,63 | 9,27 | 9,31 | -3,43% | 15.427,00 |
| 10.07.2025 | 9,31 | 9,73 | 9,29 | 9,64 | 3,35% | 12.826,00 |
| 09.07.2025 | 9,17 | 9,44 | 9,08 | 9,33 | 1,60% | 14.720,00 |
| 08.07.2025 | 8,97 | 9,30 | 8,86 | 9,18 | 2,71% | 8.852,00 |
| 07.07.2025 | 9,17 | 9,20 | 8,90 | 8,94 | -1,67% | 6.789,00 |
| 04.07.2025 | 9,13 | 9,15 | 8,87 | 9,09 | -0,79% | 5.630,00 |
| 03.07.2025 | 9,35 | 9,40 | 9,08 | 9,16 | -1,95% | 12.371,00 |
| 02.07.2025 | 9,36 | 9,57 | 9,21 | 9,34 | 0,24% | 5.204,00 |
| 01.07.2025 | 9,46 | 9,52 | 9,28 | 9,32 | -0,87% | 1.020,00 |
| 30.06.2025 | 9,41 | 9,61 | 9,19 | 9,40 | -0,03% | 5.801,00 |
| 27.06.2025 | 9,61 | 9,70 | 9,36 | 9,41 | -1,95% | 4.604,00 |
| 26.06.2025 | 9,33 | 9,65 | 9,30 | 9,59 | 3,00% | 8.769,00 |
| 25.06.2025 | 9,35 | 9,46 | 9,15 | 9,32 | -0,38% | 4.650,00 |
| 24.06.2025 | 9,15 | 9,37 | 9,13 | 9,35 | 3,50% | 5.113,00 |
| 23.06.2025 | 9,03 | 9,06 | 8,83 | 9,04 | 0,03% | 5.639,00 |
| 20.06.2025 | 9,12 | 9,22 | 9,01 | 9,03 | -0,21% | 2.947,00 |
| 19.06.2025 | 9,12 | 9,20 | 9,00 | 9,05 | -0,89% | 3.567,00 |
| 18.06.2025 | 9,22 | 9,27 | 9,04 | 9,13 | -0,70% | 2.097,00 |
| 17.06.2025 | 9,30 | 9,42 | 9,15 | 9,20 | -1,51% | 5.514,00 |
| 16.06.2025 | 9,21 | 9,57 | 9,21 | 9,34 | 1,41% | 8.975,00 |
| 13.06.2025 | 9,52 | 9,60 | 9,08 | 9,21 | -4,97% | 9.588,00 |
| 12.06.2025 | 9,59 | 9,70 | 9,46 | 9,69 | 1,10% | 14.494,00 |
| 11.06.2025 | 9,62 | 9,90 | 9,54 | 9,58 | -0,53% | 9.692,00 |
| 10.06.2025 | 9,75 | 9,79 | 9,50 | 9,64 | -1,04% | 8.144,00 |
| 09.06.2025 | 9,95 | 9,97 | 9,61 | 9,74 | -2,19% | 15.967,00 |
| 06.06.2025 | 10,06 | 10,31 | 9,91 | 9,95 | -0,96% | 3.576,00 |
| 05.06.2025 | 10,38 | 10,50 | 10,02 | 10,05 | -3,23% | 7.700,00 |
| 04.06.2025 | 9,84 | 10,43 | 9,77 | 10,39 | 5,78% | 9.240,00 |
| 03.06.2025 | 9,89 | 9,89 | 9,49 | 9,82 | -0,52% | 7.480,00 |
| 02.06.2025 | 10,04 | 10,07 | 9,68 | 9,87 | -2,31% | 5.985,00 |
| 30.05.2025 | 10,23 | 10,40 | 9,95 | 10,10 | -1,08% | 5.153,00 |