12,203€
-1,13%
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 | 12,25 | 12,30 | 12,05 | 12,21 | -1,11% | 3.440,00 |
| 27.02.2025 | 12,13 | 12,48 | 11,63 | 12,34 | 1,92% | 8.949,00 |
| 26.02.2025 | 12,32 | 12,35 | 11,99 | 12,11 | -1,16% | 4.692,00 |
| 25.02.2025 | 11,76 | 12,36 | 11,74 | 12,25 | 4,17% | 10.743,00 |
| 24.02.2025 | 11,67 | 12,03 | 11,63 | 11,76 | 1,77% | 8.954,00 |
| 21.02.2025 | 11,47 | 11,67 | 11,46 | 11,56 | 0,76% | 4.427,00 |
| 20.02.2025 | 11,31 | 11,68 | 11,00 | 11,47 | 1,50% | 9.320,00 |
| 19.02.2025 | 11,24 | 11,60 | 11,05 | 11,30 | 0,71% | 26.492,00 |
| 18.02.2025 | 11,19 | 11,45 | 11,02 | 11,22 | -0,04% | 14.778,00 |
| 17.02.2025 | 11,21 | 11,40 | 11,05 | 11,23 | 1,19% | 6.300,00 |
| 14.02.2025 | 11,31 | 11,59 | 11,07 | 11,09 | -1,79% | 17.986,00 |
| 13.02.2025 | 10,95 | 11,34 | 10,79 | 11,30 | 3,29% | 19.800,00 |
| 12.02.2025 | 11,05 | 11,09 | 10,78 | 10,94 | -1,55% | 3.128,00 |
| 11.02.2025 | 11,12 | 11,17 | 10,79 | 11,11 | -0,25% | 11.730,00 |
| 10.02.2025 | 11,07 | 11,16 | 10,93 | 11,14 | 1,23% | 5.211,00 |
| 07.02.2025 | 11,14 | 11,46 | 10,99 | 11,00 | -1,10% | 3.964,00 |
| 06.02.2025 | 11,10 | 11,22 | 10,96 | 11,12 | 0,11% | 7.261,00 |
| 05.02.2025 | 10,89 | 11,43 | 10,86 | 11,11 | 1,60% | 11.912,00 |
| 04.02.2025 | 10,90 | 11,15 | 10,73 | 10,94 | 0,57% | 12.102,00 |
| 03.02.2025 | 11,17 | 11,34 | 10,62 | 10,87 | -4,02% | 27.066,00 |
| 31.01.2025 | 11,28 | 11,42 | 11,12 | 11,33 | 0,80% | 9.533,00 |
| 30.01.2025 | 11,49 | 11,70 | 11,13 | 11,24 | -1,83% | 6.530,00 |
| 29.01.2025 | 11,86 | 11,86 | 11,40 | 11,45 | -2,47% | 3.455,00 |
| 28.01.2025 | 11,72 | 11,96 | 11,63 | 11,74 | -0,21% | 4.481,00 |
| 27.01.2025 | 12,00 | 12,12 | 11,69 | 11,76 | -0,88% | 23.306,00 |
| 24.01.2025 | 11,24 | 12,25 | 11,20 | 11,87 | 5,72% | 31.015,00 |
| 23.01.2025 | 11,04 | 11,31 | 10,85 | 11,23 | 1,81% | 8.105,00 |
| 22.01.2025 | 11,25 | 11,38 | 11,01 | 11,03 | -1,98% | 6.426,00 |
| 21.01.2025 | 11,50 | 11,50 | 11,07 | 11,25 | -2,26% | 8.377,00 |
| 20.01.2025 | 11,87 | 11,90 | 11,37 | 11,51 | -2,56% | 4.135,00 |
| 17.01.2025 | 11,71 | 12,00 | 11,39 | 11,81 | 1,09% | 16.455,00 |
| 16.01.2025 | 12,33 | 12,37 | 11,52 | 11,68 | -4,69% | 18.379,00 |
| 15.01.2025 | 12,65 | 12,80 | 11,82 | 12,26 | 3,81% | 11.549,00 |
| 14.01.2025 | 12,10 | 12,12 | 11,29 | 11,81 | -1,97% | 17.323,00 |
| 13.01.2025 | 12,22 | 12,46 | 11,84 | 12,05 | -1,63% | 13.127,00 |
| 10.01.2025 | 11,75 | 12,67 | 11,03 | 12,25 | 2,04% | 45.622,00 |
| 09.01.2025 | 12,52 | 12,56 | 11,70 | 12,00 | -4,34% | 11.758,00 |
| 08.01.2025 | 12,99 | 13,02 | 12,35 | 12,55 | -3,24% | 5.559,00 |
| 07.01.2025 | 12,82 | 13,19 | 12,73 | 12,97 | 1,01% | 9.059,00 |
| 06.01.2025 | 12,68 | 12,99 | 12,67 | 12,84 | 1,30% | 7.924,00 |
| 03.01.2025 | 12,82 | 12,92 | 12,59 | 12,67 | -0,98% | 1.403,00 |
| 02.01.2025 | 13,17 | 13,33 | 12,62 | 12,80 | -1,12% | 8.832,00 |
| 30.12.2024 | 12,88 | 12,99 | 12,73 | 12,94 | 0,58% | 6.335,00 |
| 27.12.2024 | 12,52 | 12,93 | 12,18 | 12,87 | 1,24% | 7.000,00 |
| 23.12.2024 | 12,41 | 12,81 | 12,32 | 12,71 | 2,92% | 10.450,00 |
| 20.12.2024 | 12,33 | 12,52 | 12,03 | 12,35 | -0,32% | 8.121,00 |
| 19.12.2024 | 12,03 | 12,56 | 11,94 | 12,39 | 2,42% | 22.918,00 |
| 18.12.2024 | 12,51 | 12,51 | 12,07 | 12,10 | -3,28% | 6.600,00 |
| 17.12.2024 | 12,46 | 12,58 | 12,00 | 12,51 | 0,14% | 2.888,00 |
| 16.12.2024 | 12,15 | 12,64 | 11,96 | 12,49 | 2,65% | 8.450,00 |
| 13.12.2024 | 12,49 | 12,64 | 12,12 | 12,17 | -2,87% | 4.788,00 |
| 12.12.2024 | 12,88 | 12,88 | 12,36 | 12,53 | -2,28% | 6.677,00 |
| 11.12.2024 | 13,25 | 13,26 | 12,55 | 12,82 | -2,60% | 5.392,00 |
| 10.12.2024 | 13,30 | 13,65 | 13,15 | 13,16 | -0,72% | 8.882,00 |
| 09.12.2024 | 13,58 | 13,77 | 12,85 | 13,26 | -1,49% | 15.494,00 |
| 06.12.2024 | 11,77 | 14,06 | 11,58 | 13,46 | 14,44% | 27.021,00 |
| 05.12.2024 | 11,60 | 11,94 | 11,59 | 11,76 | 0,66% | 2.799,00 |
| 04.12.2024 | 11,70 | 11,85 | 11,48 | 11,68 | -0,21% | 7.518,00 |
| 03.12.2024 | 11,70 | 12,05 | 11,58 | 11,71 | -0,32% | 11.158,00 |
| 02.12.2024 | 12,36 | 12,39 | 11,55 | 11,74 | -5,59% | 23.158,00 |
| 29.11.2024 | 12,22 | 12,57 | 12,20 | 12,44 | 1,47% | 3.580,00 |
| 28.11.2024 | 12,12 | 12,42 | 11,95 | 12,26 | 1,57% | 3.100,00 |
| 27.11.2024 | 12,50 | 12,51 | 11,91 | 12,07 | -3,32% | 9.094,00 |
| 26.11.2024 | 12,76 | 12,80 | 12,27 | 12,48 | -2,59% | 6.037,00 |
| 25.11.2024 | 12,79 | 13,13 | 12,72 | 12,82 | 0,27% | 11.487,00 |
| 22.11.2024 | 12,58 | 12,82 | 12,20 | 12,78 | 1,45% | 4.829,00 |
| 21.11.2024 | 13,02 | 13,12 | 12,21 | 12,60 | -3,19% | 16.527,00 |
| 20.11.2024 | 13,39 | 13,83 | 12,81 | 13,01 | -2,12% | 130.386,00 |
| 19.11.2024 | 13,32 | 13,48 | 13,03 | 13,30 | 0,38% | 4.831,00 |
| 18.11.2024 | 13,55 | 13,63 | 13,16 | 13,25 | -2,03% | 1.584,00 |
| 15.11.2024 | 13,50 | 13,63 | 13,25 | 13,52 | -0,07% | 3.428,00 |
| 14.11.2024 | 13,33 | 13,77 | 13,23 | 13,53 | 1,10% | 3.288,00 |
| 13.11.2024 | 13,28 | 13,53 | 13,18 | 13,38 | -0,04% | 3.247,00 |
| 12.11.2024 | 13,30 | 13,53 | 13,25 | 13,39 | -0,04% | 9.905,00 |
| 11.11.2024 | 13,59 | 13,66 | 13,29 | 13,39 | -1,20% | 5.014,00 |
| 08.11.2024 | 13,53 | 13,98 | 13,41 | 13,56 | -0,07% | 4.067,00 |
| 07.11.2024 | 13,54 | 13,81 | 13,26 | 13,57 | 0,37% | 6.093,00 |
| 06.11.2024 | 13,37 | 13,72 | 13,34 | 13,52 | 1,18% | 7.306,00 |
| 05.11.2024 | 13,62 | 13,94 | 13,31 | 13,36 | -1,62% | 11.801,00 |
| 04.11.2024 | 14,26 | 14,51 | 13,42 | 13,58 | -3,60% | 12.009,00 |
| 01.11.2024 | 13,81 | 14,29 | 13,54 | 14,09 | 2,29% | 11.922,00 |
| 31.10.2024 | 13,34 | 13,97 | 12,95 | 13,77 | 3,22% | 19.197,00 |
| 30.10.2024 | 13,92 | 13,97 | 13,31 | 13,34 | -3,89% | 15.169,00 |
| 29.10.2024 | 13,48 | 14,16 | 13,44 | 13,88 | 3,08% | 17.393,00 |
| 28.10.2024 | 13,77 | 13,95 | 13,35 | 13,47 | -1,14% | 29.598,00 |
| 25.10.2024 | 13,79 | 13,91 | 13,33 | 13,62 | -0,60% | 41.552,00 |
| 24.10.2024 | 14,01 | 14,19 | 13,36 | 13,70 | -2,06% | 96.483,00 |
| 23.10.2024 | 13,78 | 14,04 | 13,73 | 13,99 | 1,54% | 11.789,00 |
| 22.10.2024 | 13,40 | 13,85 | 13,36 | 13,78 | 2,72% | 7.887,00 |
| 21.10.2024 | 13,36 | 13,98 | 13,25 | 13,41 | 0,21% | 11.497,00 |
| 18.10.2024 | 13,76 | 14,01 | 13,26 | 13,39 | -2,53% | 31.936,00 |
| 17.10.2024 | 13,03 | 14,15 | 12,99 | 13,73 | 5,31% | 14.282,00 |
| 16.10.2024 | 13,52 | 13,58 | 12,93 | 13,04 | -2,58% | 8.660,00 |
| 15.10.2024 | 13,45 | 13,54 | 13,01 | 13,39 | -0,74% | 8.843,00 |
| 14.10.2024 | 13,10 | 13,58 | 13,05 | 13,49 | 3,25% | 8.797,00 |
| 11.10.2024 | 13,05 | 13,40 | 12,81 | 13,06 | 0,00% | 23.513,00 |
| 10.10.2024 | 13,08 | 13,44 | 12,81 | 13,06 | -0,42% | 14.304,00 |
| 09.10.2024 | 13,20 | 13,36 | 12,75 | 13,12 | -1,28% | 17.420,00 |
| 08.10.2024 | 13,66 | 14,03 | 13,01 | 13,29 | -3,10% | 27.592,00 |
| 07.10.2024 | 14,18 | 15,36 | 13,35 | 13,71 | -1,35% | 162.228,00 |