4,076€
-2,60%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 4,17 | 4,26 | 4,07 | 4,08 | -2,32% | 133.503,00 |
| 19.02.2026 | 4,27 | 4,28 | 4,14 | 4,17 | -2,03% | 28.145,00 |
| 18.02.2026 | 4,28 | 4,30 | 4,16 | 4,26 | -0,33% | 22.864,00 |
| 17.02.2026 | 4,26 | 4,34 | 4,19 | 4,27 | -0,75% | 51.401,00 |
| 16.02.2026 | 4,60 | 4,62 | 4,19 | 4,31 | -5,84% | 93.978,00 |
| 13.02.2026 | 4,35 | 4,75 | 4,34 | 4,57 | 5,36% | 74.128,00 |
| 12.02.2026 | 4,24 | 4,70 | 4,10 | 4,34 | 1,31% | 103.211,00 |
| 11.02.2026 | 4,66 | 4,68 | 4,16 | 4,28 | -7,94% | 116.914,00 |
| 10.02.2026 | 4,29 | 4,85 | 4,27 | 4,65 | 8,09% | 79.622,00 |
| 09.02.2026 | 4,07 | 4,33 | 4,07 | 4,31 | 7,53% | 62.585,00 |
| 06.02.2026 | 4,11 | 4,12 | 3,87 | 4,00 | -1,42% | 69.942,00 |
| 05.02.2026 | 4,12 | 4,25 | 4,00 | 4,06 | -1,01% | 20.374,00 |
| 04.02.2026 | 4,17 | 4,33 | 3,89 | 4,10 | -0,39% | 123.649,00 |
| 03.02.2026 | 4,35 | 4,37 | 4,10 | 4,12 | -4,45% | 70.331,00 |
| 02.02.2026 | 4,42 | 4,44 | 4,18 | 4,31 | -1,86% | 116.855,00 |
| 30.01.2026 | 4,76 | 4,80 | 4,36 | 4,39 | -8,40% | 101.962,00 |
| 29.01.2026 | 4,49 | 4,81 | 4,43 | 4,80 | 8,46% | 113.177,00 |
| 28.01.2026 | 4,32 | 4,59 | 4,30 | 4,42 | 0,73% | 45.599,00 |
| 27.01.2026 | 4,41 | 4,73 | 4,24 | 4,39 | 0,10% | 214.231,00 |
| 26.01.2026 | 4,15 | 4,55 | 4,01 | 4,39 | 5,43% | 241.781,00 |
| 23.01.2026 | 4,18 | 4,36 | 3,87 | 4,16 | -1,90% | 234.795,00 |
| 22.01.2026 | 5,62 | 5,70 | 4,00 | 4,24 | -24,62% | 721.001,00 |
| 21.01.2026 | 6,33 | 6,76 | 5,30 | 5,62 | -10,49% | 154.635,00 |
| 20.01.2026 | 6,40 | 6,43 | 6,12 | 6,28 | -2,15% | 25.077,00 |
| 19.01.2026 | 6,78 | 6,82 | 6,34 | 6,42 | -6,86% | 23.761,00 |
| 16.01.2026 | 6,66 | 7,10 | 6,66 | 6,89 | 2,35% | 79.875,00 |
| 15.01.2026 | 6,29 | 6,86 | 6,27 | 6,74 | 7,71% | 57.477,00 |
| 14.01.2026 | 6,25 | 6,28 | 6,07 | 6,25 | 0,58% | 67.848,00 |
| 13.01.2026 | 6,18 | 6,45 | 6,16 | 6,22 | 0,68% | 35.007,00 |
| 12.01.2026 | 6,09 | 6,33 | 6,08 | 6,18 | 1,23% | 38.990,00 |
| 09.01.2026 | 6,10 | 6,22 | 6,04 | 6,10 | 1,63% | 34.677,00 |
| 08.01.2026 | 6,04 | 6,17 | 5,98 | 6,00 | -0,53% | 11.576,00 |
| 07.01.2026 | 6,22 | 6,24 | 5,98 | 6,04 | -3,21% | 26.892,00 |
| 06.01.2026 | 6,34 | 6,36 | 6,08 | 6,24 | -1,42% | 21.399,00 |
| 05.01.2026 | 6,40 | 6,48 | 6,13 | 6,33 | -0,44% | 36.336,00 |
| 02.01.2026 | 6,60 | 6,60 | 6,30 | 6,35 | -5,81% | 20.405,00 |
| 30.12.2025 | 6,39 | 6,76 | 6,35 | 6,75 | 5,47% | 18.854,00 |
| 29.12.2025 | 6,29 | 6,47 | 6,11 | 6,40 | 1,23% | 43.906,00 |
| 23.12.2025 | 6,33 | 6,37 | 6,26 | 6,32 | -0,24% | 10.075,00 |
| 22.12.2025 | 6,36 | 6,52 | 6,23 | 6,33 | -0,64% | 33.290,00 |
| 19.12.2025 | 6,16 | 6,45 | 6,09 | 6,37 | 2,74% | 73.829,00 |
| 18.12.2025 | 5,91 | 6,38 | 5,77 | 6,20 | 6,05% | 35.111,00 |
| 17.12.2025 | 6,16 | 6,17 | 5,83 | 5,85 | -5,08% | 79.691,00 |
| 16.12.2025 | 6,34 | 6,39 | 6,09 | 6,16 | -1,97% | 61.925,00 |
| 15.12.2025 | 6,43 | 6,48 | 6,29 | 6,29 | -1,74% | 10.512,00 |
| 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 |