11,253€
-2,22%
Echtzeit-Aktienkurs UBISOFT ENTMT IN.EO-,0775
Bid:
Ask:
Aktienkurse zur UBISOFT ENTMT IN.EO-,0775 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 10,74 | 14,33 | 10,56 | 13,90 | 30,16% | 160.222,00 |
| 03.10.2024 | 10,40 | 10,81 | 10,22 | 10,68 | 2,35% | 28.944,00 |
| 02.10.2024 | 10,42 | 10,69 | 10,31 | 10,43 | 0,38% | 34.344,00 |
| 01.10.2024 | 10,24 | 10,55 | 9,94 | 10,39 | 2,44% | 88.769,00 |
| 30.09.2024 | 10,77 | 10,88 | 9,93 | 10,15 | -3,75% | 75.391,00 |
| 27.09.2024 | 9,90 | 10,79 | 9,72 | 10,54 | 4,67% | 91.116,00 |
| 26.09.2024 | 10,53 | 10,53 | 9,00 | 10,07 | -3,64% | 252.219,00 |
| 25.09.2024 | 11,89 | 11,93 | 10,35 | 10,45 | -12,55% | 55.081,00 |
| 24.09.2024 | 12,19 | 12,31 | 11,86 | 11,95 | -1,67% | 8.527,00 |
| 23.09.2024 | 12,68 | 12,82 | 11,82 | 12,15 | -2,19% | 10.890,00 |
| 20.09.2024 | 13,00 | 13,05 | 12,20 | 12,43 | -4,42% | 17.843,00 |
| 19.09.2024 | 13,05 | 13,50 | 12,54 | 13,00 | 1,17% | 26.161,00 |
| 18.09.2024 | 11,89 | 12,95 | 11,89 | 12,85 | 7,96% | 55.694,00 |
| 17.09.2024 | 11,35 | 12,01 | 11,31 | 11,90 | 4,84% | 20.957,00 |
| 16.09.2024 | 11,98 | 12,50 | 11,22 | 11,35 | -3,61% | 21.135,00 |
| 13.09.2024 | 11,79 | 12,18 | 11,53 | 11,78 | -0,13% | 27.210,00 |
| 12.09.2024 | 12,19 | 12,27 | 11,49 | 11,79 | -2,88% | 17.986,00 |
| 11.09.2024 | 13,26 | 13,38 | 11,85 | 12,14 | -8,69% | 25.166,00 |
| 10.09.2024 | 13,65 | 13,88 | 12,94 | 13,30 | -2,92% | 6.471,00 |
| 09.09.2024 | 14,84 | 14,88 | 13,31 | 13,70 | -6,72% | 17.287,00 |
| 06.09.2024 | 15,29 | 15,53 | 14,66 | 14,69 | -3,69% | 9.153,00 |
| 05.09.2024 | 15,62 | 15,67 | 15,08 | 15,25 | -2,29% | 7.932,00 |
| 04.09.2024 | 15,30 | 15,76 | 15,17 | 15,61 | 0,31% | 4.546,00 |
| 03.09.2024 | 16,36 | 16,41 | 15,42 | 15,56 | -4,73% | 4.827,00 |
| 02.09.2024 | 17,28 | 17,29 | 16,11 | 16,33 | -5,00% | 16.949,00 |
| 30.08.2024 | 17,21 | 17,43 | 17,00 | 17,19 | 0,10% | 2.901,00 |
| 29.08.2024 | 17,49 | 17,53 | 17,15 | 17,17 | -1,86% | 869,00 |
| 28.08.2024 | 17,45 | 17,59 | 17,21 | 17,50 | 0,44% | 617,00 |