9,551€
1,51%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 10,08 | 10,40 | 10,05 | 10,21 | 2,43% | 9.769,00 |
| 28.05.2025 | 10,04 | 10,18 | 9,95 | 9,97 | -1,34% | 8.638,00 |
| 27.05.2025 | 9,95 | 10,29 | 9,89 | 10,11 | 1,39% | 3.201,00 |
| 26.05.2025 | 9,73 | 9,99 | 9,66 | 9,97 | 3,45% | 4.910,00 |
| 23.05.2025 | 9,83 | 10,16 | 9,45 | 9,63 | -2,06% | 17.802,00 |
| 22.05.2025 | 10,25 | 10,34 | 9,82 | 9,84 | -3,82% | 7.105,00 |
| 21.05.2025 | 10,26 | 10,59 | 10,12 | 10,23 | -0,46% | 4.272,00 |
| 20.05.2025 | 10,03 | 10,37 | 9,79 | 10,28 | 2,74% | 7.447,00 |
| 19.05.2025 | 9,67 | 10,12 | 9,62 | 10,00 | 2,92% | 6.123,00 |
| 16.05.2025 | 9,56 | 10,05 | 9,43 | 9,72 | 1,62% | 15.064,00 |
| 15.05.2025 | 10,85 | 10,85 | 9,06 | 9,56 | -13,68% | 44.487,00 |
| 14.05.2025 | 11,45 | 11,70 | 9,60 | 11,08 | -2,83% | 29.494,00 |
| 13.05.2025 | 11,42 | 11,63 | 11,30 | 11,40 | -0,59% | 2.738,00 |
| 12.05.2025 | 11,31 | 11,61 | 11,25 | 11,47 | 2,76% | 5.082,00 |
| 09.05.2025 | 11,25 | 11,44 | 10,96 | 11,16 | -0,31% | 6.472,00 |
| 08.05.2025 | 11,26 | 11,37 | 11,03 | 11,20 | -0,29% | 5.445,00 |
| 07.05.2025 | 11,01 | 11,46 | 10,96 | 11,23 | 2,32% | 5.386,00 |
| 06.05.2025 | 10,96 | 11,33 | 10,79 | 10,97 | -0,07% | 6.001,00 |
| 05.05.2025 | 11,06 | 11,24 | 10,70 | 10,98 | -1,06% | 7.441,00 |
| 02.05.2025 | 10,52 | 11,17 | 10,44 | 11,10 | 5,39% | 14.559,00 |
| 30.04.2025 | 10,51 | 10,55 | 10,11 | 10,53 | -0,09% | 2.603,00 |
| 29.04.2025 | 10,40 | 10,61 | 10,37 | 10,54 | 1,30% | 4.179,00 |
| 28.04.2025 | 10,29 | 10,52 | 10,27 | 10,41 | 0,53% | 7.289,00 |
| 25.04.2025 | 10,22 | 10,44 | 10,16 | 10,35 | 1,45% | 4.768,00 |
| 24.04.2025 | 10,22 | 10,24 | 9,96 | 10,20 | -0,41% | 4.290,00 |
| 23.04.2025 | 9,74 | 10,38 | 9,61 | 10,25 | 6,21% | 20.891,00 |
| 22.04.2025 | 9,34 | 9,68 | 8,95 | 9,65 | 3,06% | 6.628,00 |
| 17.04.2025 | 9,11 | 9,46 | 8,92 | 9,36 | 3,92% | 2.047,00 |
| 16.04.2025 | 9,33 | 9,40 | 8,91 | 9,01 | -5,04% | 4.087,00 |
| 15.04.2025 | 9,14 | 9,59 | 9,11 | 9,49 | 3,64% | 8.497,00 |
| 14.04.2025 | 8,84 | 9,23 | 8,81 | 9,15 | 4,00% | 18.793,00 |
| 11.04.2025 | 8,62 | 9,09 | 8,32 | 8,80 | 2,06% | 20.039,00 |
| 10.04.2025 | 9,72 | 9,82 | 8,22 | 8,62 | -11,46% | 37.591,00 |
| 09.04.2025 | 8,83 | 9,85 | 8,80 | 9,74 | 9,42% | 12.240,00 |
| 08.04.2025 | 9,14 | 9,65 | 8,77 | 8,90 | -0,49% | 27.566,00 |
| 07.04.2025 | 9,37 | 9,46 | 7,90 | 8,94 | -6,20% | 26.074,00 |
| 04.04.2025 | 10,39 | 10,42 | 8,84 | 9,54 | -8,32% | 34.042,00 |
| 03.04.2025 | 10,53 | 10,89 | 10,31 | 10,40 | -3,41% | 14.473,00 |
| 02.04.2025 | 10,80 | 10,96 | 10,51 | 10,77 | -0,37% | 4.606,00 |
| 01.04.2025 | 11,15 | 11,20 | 10,35 | 10,81 | -3,68% | 12.647,00 |
| 31.03.2025 | 12,44 | 12,64 | 10,07 | 11,22 | -10,20% | 47.173,00 |
| 28.03.2025 | 14,70 | 14,99 | 12,09 | 12,50 | -13,68% | 83.488,00 |
| 27.03.2025 | 13,04 | 15,30 | 12,43 | 14,48 | 10,92% | 191.141,00 |
| 26.03.2025 | 13,18 | 13,51 | 12,95 | 13,05 | -2,97% | 30.838,00 |
| 25.03.2025 | 13,01 | 13,89 | 12,91 | 13,45 | 3,22% | 45.445,00 |
| 24.03.2025 | 12,34 | 13,62 | 12,29 | 13,03 | 6,28% | 27.154,00 |
| 21.03.2025 | 13,12 | 13,18 | 12,13 | 12,26 | -6,64% | 27.094,00 |
| 20.03.2025 | 12,87 | 13,46 | 12,85 | 13,13 | 3,79% | 17.361,00 |
| 19.03.2025 | 13,47 | 13,50 | 12,21 | 12,65 | -7,44% | 25.054,00 |
| 18.03.2025 | 13,36 | 13,70 | 13,28 | 13,67 | 2,32% | 19.846,00 |
| 17.03.2025 | 12,95 | 13,50 | 12,92 | 13,36 | 3,15% | 6.498,00 |
| 14.03.2025 | 12,31 | 13,33 | 12,27 | 12,95 | 5,89% | 13.340,00 |
| 13.03.2025 | 12,64 | 12,69 | 11,87 | 12,23 | -3,34% | 6.514,00 |
| 12.03.2025 | 12,55 | 12,87 | 12,48 | 12,66 | 1,00% | 4.850,00 |
| 11.03.2025 | 13,46 | 13,51 | 12,41 | 12,53 | -6,44% | 18.090,00 |
| 10.03.2025 | 13,36 | 13,76 | 13,26 | 13,39 | -1,72% | 13.628,00 |
| 07.03.2025 | 13,32 | 13,99 | 13,21 | 13,63 | 2,14% | 20.470,00 |
| 06.03.2025 | 12,83 | 13,69 | 12,82 | 13,34 | 4,28% | 22.076,00 |
| 05.03.2025 | 12,21 | 12,85 | 12,09 | 12,80 | 5,50% | 28.368,00 |