19,668€
0,86%
Echtzeit-Aktienkurs UBISOFT ENTMT IN.EO-,0775
Bid:
Ask:
Aktienkurse zur UBISOFT ENTMT IN.EO-,0775 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,40 | 19,75 | 19,40 | 19,75 | 1,26% | 1,00 |
27.03.2024 | 19,60 | 19,67 | 19,48 | 19,50 | 0,65% | 1,00 |
26.03.2024 | 19,07 | 19,38 | 19,05 | 19,38 | 3,00% | - |
25.03.2024 | 18,91 | 18,91 | 18,75 | 18,81 | -0,53% | - |
22.03.2024 | 19,05 | 19,17 | 18,91 | 18,91 | -0,26% | 58,00 |
21.03.2024 | 19,06 | 19,35 | 18,96 | 18,96 | 0,45% | 60,00 |
20.03.2024 | 18,60 | 18,88 | 18,55 | 18,88 | 1,32% | - |
19.03.2024 | 19,15 | 19,15 | 18,63 | 18,63 | -1,58% | 95,00 |
18.03.2024 | 19,31 | 19,43 | 18,93 | 18,93 | -0,47% | 150,00 |
15.03.2024 | 18,98 | 19,13 | 18,98 | 19,02 | -0,26% | - |
14.03.2024 | 19,88 | 19,88 | 19,07 | 19,07 | -4,27% | - |
13.03.2024 | 19,87 | 19,92 | 19,51 | 19,92 | 1,61% | 10,00 |
12.03.2024 | 19,40 | 19,76 | 19,40 | 19,61 | 3,13% | 5,00 |
11.03.2024 | 19,16 | 19,32 | 19,00 | 19,01 | -3,40% | 31,00 |
08.03.2024 | 20,01 | 20,01 | 19,68 | 19,68 | -1,75% | - |
07.03.2024 | 20,08 | 20,08 | 19,75 | 20,03 | -1,81% | 194,00 |
06.03.2024 | 20,33 | 20,40 | 20,21 | 20,40 | 0,20% | 10,00 |
05.03.2024 | 20,51 | 20,64 | 20,36 | 20,36 | -0,68% | 82,00 |
04.03.2024 | 20,59 | 20,59 | 20,24 | 20,50 | -2,38% | 70,00 |
01.03.2024 | 21,17 | 21,18 | 21,00 | 21,00 | 0,00% | - |
29.02.2024 | 21,10 | 21,41 | 21,00 | 21,00 | -0,66% | 35,00 |
28.02.2024 | 21,27 | 21,40 | 21,14 | 21,14 | -2,76% | - |
27.02.2024 | 21,68 | 21,74 | 21,64 | 21,74 | 0,74% | 37,00 |
26.02.2024 | 22,08 | 22,08 | 21,58 | 21,58 | -2,09% | 50,00 |
23.02.2024 | 22,45 | 22,45 | 22,04 | 22,04 | -1,87% | - |
22.02.2024 | 22,63 | 22,83 | 22,46 | 22,46 | -0,13% | 60,00 |
21.02.2024 | 22,45 | 22,56 | 22,19 | 22,49 | -3,52% | 103,00 |
20.02.2024 | 23,56 | 23,56 | 23,16 | 23,31 | -1,69% | 15,00 |
19.02.2024 | 23,83 | 23,83 | 23,47 | 23,71 | -2,39% | - |
16.02.2024 | 24,29 | 24,36 | 24,23 | 24,29 | -0,61% | 160,00 |
15.02.2024 | 24,09 | 24,44 | 24,09 | 24,44 | 0,95% | - |
14.02.2024 | 23,50 | 24,21 | 23,19 | 24,21 | 2,20% | 30,00 |
13.02.2024 | 23,41 | 23,69 | 23,41 | 23,69 | 0,68% | - |
12.02.2024 | 22,97 | 23,74 | 22,77 | 23,53 | 2,84% | 492,00 |
09.02.2024 | 22,18 | 23,59 | 22,18 | 22,88 | 10,75% | 521,00 |
08.02.2024 | 19,64 | 20,66 | 19,64 | 20,66 | 5,79% | 878,00 |
07.02.2024 | 19,61 | 19,70 | 19,53 | 19,53 | -0,59% | 2.052,00 |
06.02.2024 | 20,24 | 20,24 | 19,65 | 19,65 | -3,65% | 15,00 |
05.02.2024 | 20,30 | 20,56 | 20,30 | 20,39 | 0,39% | 161,00 |
02.02.2024 | 20,52 | 20,52 | 20,22 | 20,31 | -0,20% | - |
01.02.2024 | 20,18 | 20,42 | 20,18 | 20,35 | -0,44% | 33,00 |
31.01.2024 | 20,50 | 20,50 | 20,44 | 20,44 | 0,99% | - |
30.01.2024 | 20,44 | 20,44 | 20,24 | 20,24 | 2,27% | 41,00 |
29.01.2024 | 19,77 | 20,00 | 19,77 | 19,79 | -5,40% | 6.991,00 |
26.01.2024 | 20,49 | 20,92 | 20,49 | 20,92 | 2,25% | 10,00 |
25.01.2024 | 20,44 | 20,46 | 20,44 | 20,46 | -1,92% | 5,00 |
24.01.2024 | 20,62 | 21,04 | 20,62 | 20,86 | 3,32% | 57,00 |
23.01.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 1,18% | - |
22.01.2024 | 20,22 | 20,22 | 19,72 | 19,96 | 2,60% | 117,00 |
19.01.2024 | 20,00 | 20,00 | 19,45 | 19,45 | -0,99% | 10,00 |
18.01.2024 | 20,07 | 20,07 | 19,48 | 19,65 | -0,18% | 689,00 |
17.01.2024 | 20,66 | 20,66 | 19,39 | 19,68 | -10,59% | 887,00 |
16.01.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -0,59% | - |
15.01.2024 | 22,01 | 22,14 | 22,01 | 22,14 | 2,12% | 5,00 |
12.01.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -2,78% | - |
11.01.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
10.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,49% | - |
09.01.2024 | 22,69 | 22,69 | 22,49 | 22,49 | 0,85% | 64,00 |
08.01.2024 | 22,34 | 22,34 | 22,30 | 22,30 | 1,64% | 390,00 |
05.01.2024 | 22,02 | 22,02 | 21,94 | 21,94 | -5,31% | 100,00 |
04.01.2024 | 23,17 | 23,17 | 23,17 | 23,17 | 0,61% | - |
03.01.2024 | 23,47 | 23,47 | 23,03 | 23,03 | -1,62% | 1,00 |
02.01.2024 | 23,41 | 23,41 | 23,41 | 23,41 | 1,34% | - |
29.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | -0,90% | - |
28.12.2023 | 23,23 | 23,31 | 23,23 | 23,31 | -1,89% | 15,00 |
27.12.2023 | 23,76 | 23,76 | 23,76 | 23,76 | 1,63% | - |
22.12.2023 | 23,49 | 23,50 | 22,90 | 23,38 | -1,81% | 1.299,00 |
21.12.2023 | 23,81 | 23,81 | 23,81 | 23,81 | -0,79% | - |
20.12.2023 | 23,90 | 24,00 | 23,90 | 24,00 | 0,17% | 1.400,00 |
19.12.2023 | 23,96 | 23,96 | 23,96 | 23,96 | 1,14% | - |
18.12.2023 | 23,70 | 23,70 | 23,69 | 23,69 | -1,29% | 25,00 |
15.12.2023 | 23,82 | 24,00 | 23,82 | 24,00 | 0,88% | 80,00 |
14.12.2023 | 23,53 | 23,91 | 23,53 | 23,79 | 2,63% | 97,00 |
13.12.2023 | 23,18 | 23,18 | 23,18 | 23,18 | -2,48% | - |
12.12.2023 | 23,82 | 23,82 | 23,77 | 23,77 | -2,54% | 94,00 |
11.12.2023 | 24,39 | 24,39 | 24,39 | 24,39 | 0,04% | - |
08.12.2023 | 24,72 | 24,72 | 24,38 | 24,38 | -0,61% | 47,00 |
07.12.2023 | 24,42 | 24,53 | 24,42 | 24,53 | -0,69% | 4,00 |
06.12.2023 | 24,90 | 24,96 | 24,52 | 24,70 | -1,28% | 455,00 |
05.12.2023 | 24,95 | 25,04 | 24,95 | 25,02 | -3,02% | 955,00 |
04.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,02% | 105,00 |
01.12.2023 | 25,55 | 25,55 | 25,54 | 25,54 | -3,29% | 59,00 |
30.11.2023 | 26,41 | 26,41 | 26,41 | 26,41 | -0,15% | - |
29.11.2023 | 26,86 | 26,86 | 26,45 | 26,45 | -0,56% | 10,00 |
28.11.2023 | 28,49 | 28,49 | 26,60 | 26,60 | -10,04% | 430,00 |
27.11.2023 | 29,57 | 29,57 | 29,57 | 29,57 | 0,58% | - |
24.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,80% | - |
23.11.2023 | 29,94 | 29,94 | 29,94 | 29,94 | -1,09% | - |
22.11.2023 | 30,27 | 30,27 | 30,27 | 30,27 | 0,70% | - |
21.11.2023 | 30,06 | 30,06 | 30,06 | 30,06 | 1,08% | - |
20.11.2023 | 29,88 | 29,88 | 29,74 | 29,74 | -0,93% | 66,00 |
17.11.2023 | 29,81 | 30,02 | 29,81 | 30,02 | -0,56% | 200,00 |
16.11.2023 | 30,19 | 30,19 | 30,19 | 30,19 | 0,33% | - |
15.11.2023 | 30,13 | 30,13 | 29,99 | 30,09 | 0,27% | 22,00 |
14.11.2023 | 29,41 | 30,01 | 29,41 | 30,01 | 3,23% | 22,00 |
13.11.2023 | 29,07 | 29,07 | 29,07 | 29,07 | -0,03% | - |
10.11.2023 | 29,08 | 29,08 | 29,08 | 29,08 | 0,28% | - |
09.11.2023 | 28,49 | 29,00 | 28,49 | 29,00 | 2,95% | 60,00 |
08.11.2023 | 28,17 | 28,17 | 28,17 | 28,17 | 1,55% | - |
07.11.2023 | 27,83 | 27,83 | 27,74 | 27,74 | -3,45% | - |