6,395€
1,28%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,32 | 6,67 | 6,30 | 6,40 | 1,59% | 54.872,00 |
| 11.12.2025 | 6,13 | 6,31 | 6,03 | 6,30 | 1,81% | 24.807,00 |
| 10.12.2025 | 6,08 | 6,19 | 6,06 | 6,19 | 1,68% | 15.973,00 |
| 09.12.2025 | 6,10 | 6,20 | 6,04 | 6,08 | -1,67% | 35.108,00 |
| 08.12.2025 | 6,42 | 6,42 | 6,05 | 6,19 | -3,06% | 30.984,00 |
| 05.12.2025 | 6,47 | 6,47 | 6,26 | 6,38 | 0,98% | 20.857,00 |
| 04.12.2025 | 6,65 | 6,65 | 6,27 | 6,32 | -4,49% | 22.408,00 |
| 03.12.2025 | 6,64 | 6,75 | 6,53 | 6,62 | -0,71% | 53.478,00 |
| 02.12.2025 | 6,72 | 6,79 | 6,58 | 6,66 | -0,12% | 16.195,00 |
| 01.12.2025 | 7,29 | 7,31 | 6,61 | 6,67 | -8,48% | 36.420,00 |
| 28.11.2025 | 6,92 | 7,34 | 6,87 | 7,29 | 5,53% | 17.301,00 |
| 27.11.2025 | 6,68 | 6,94 | 6,47 | 6,91 | 4,01% | 10.228,00 |
| 26.11.2025 | 6,92 | 6,94 | 6,51 | 6,64 | -3,84% | 46.431,00 |
| 25.11.2025 | 7,31 | 7,36 | 6,80 | 6,91 | -6,05% | 39.768,00 |
| 24.11.2025 | 7,23 | 8,07 | 7,13 | 7,35 | 2,88% | 57.974,00 |
| 21.11.2025 | 6,49 | 7,61 | 6,49 | 7,15 | 2,41% | 55.732,00 |
| 13.11.2025 | 6,92 | 7,07 | 6,69 | 6,98 | 1,99% | 16.955,00 |
| 12.11.2025 | 6,68 | 7,07 | 6,64 | 6,84 | 2,53% | 59.890,00 |
| 11.11.2025 | 6,26 | 6,69 | 6,16 | 6,67 | 6,50% | 47.586,00 |
| 10.11.2025 | 6,22 | 6,55 | 5,87 | 6,27 | 2,22% | 41.946,00 |
| 07.11.2025 | 6,47 | 6,51 | 6,04 | 6,13 | -4,13% | 101.124,00 |
| 06.11.2025 | 6,51 | 6,71 | 6,29 | 6,39 | -2,22% | 46.995,00 |
| 05.11.2025 | 6,67 | 6,72 | 6,52 | 6,54 | -2,01% | 10.810,00 |
| 04.11.2025 | 7,05 | 7,05 | 6,63 | 6,67 | -5,56% | 50.664,00 |
| 03.11.2025 | 7,81 | 7,84 | 6,83 | 7,07 | -8,76% | 89.967,00 |
| 31.10.2025 | 7,84 | 7,87 | 7,72 | 7,74 | -1,46% | 20.164,00 |
| 30.10.2025 | 7,82 | 7,92 | 7,72 | 7,86 | 0,50% | 24.502,00 |
| 29.10.2025 | 8,00 | 8,01 | 7,79 | 7,82 | -2,40% | 17.402,00 |
| 28.10.2025 | 8,02 | 8,10 | 7,83 | 8,01 | 0,23% | 18.110,00 |
| 27.10.2025 | 8,14 | 8,16 | 7,92 | 7,99 | -0,26% | 17.677,00 |
| 24.10.2025 | 8,12 | 8,20 | 7,98 | 8,01 | -1,15% | 25.914,00 |
| 23.10.2025 | 8,15 | 8,30 | 8,07 | 8,11 | -0,43% | 13.515,00 |
| 22.10.2025 | 8,21 | 8,23 | 8,01 | 8,14 | -0,90% | 18.611,00 |
| 21.10.2025 | 7,99 | 8,25 | 7,97 | 8,22 | -0,33% | 27.315,00 |
| 20.10.2025 | 8,11 | 8,28 | 7,94 | 8,24 | 2,33% | 42.935,00 |
| 17.10.2025 | 8,57 | 8,62 | 7,95 | 8,06 | -6,42% | 65.462,00 |
| 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 |