12,360€
-0,64%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,34 | 12,34 | 12,22 | 12,23 | -1,69% | - |
| 19.12.2024 | 12,18 | 12,44 | 11,98 | 12,44 | 1,63% | 710,00 |
| 18.12.2024 | 12,13 | 12,29 | 12,13 | 12,24 | -0,24% | - |
| 17.12.2024 | 12,21 | 12,27 | 12,11 | 12,27 | 0,66% | - |
| 16.12.2024 | 12,40 | 12,40 | 12,03 | 12,19 | -1,06% | 324,00 |
| 13.12.2024 | 12,68 | 12,68 | 12,32 | 12,32 | -0,48% | 29,00 |
| 12.12.2024 | 12,58 | 12,58 | 12,34 | 12,38 | -2,63% | 47,00 |
| 11.12.2024 | 13,15 | 13,15 | 12,72 | 12,72 | -4,22% | 253,00 |
| 10.12.2024 | 13,27 | 13,35 | 13,26 | 13,28 | -0,78% | 86,00 |
| 09.12.2024 | 12,84 | 13,38 | 12,84 | 13,38 | -1,07% | 932,00 |
| 06.12.2024 | 11,63 | 13,53 | 11,63 | 13,53 | 14,09% | 2.340,00 |
| 05.12.2024 | 11,82 | 11,89 | 11,82 | 11,86 | 1,63% | - |
| 04.12.2024 | 11,84 | 11,84 | 11,67 | 11,67 | -0,47% | 1.062,00 |
| 03.12.2024 | 11,92 | 11,92 | 11,72 | 11,72 | -0,51% | 1.000,00 |
| 02.12.2024 | 12,37 | 12,37 | 11,78 | 11,78 | -5,61% | 833,00 |
| 29.11.2024 | 12,34 | 12,48 | 12,26 | 12,48 | 1,01% | 25,00 |
| 28.11.2024 | 12,10 | 12,36 | 12,10 | 12,36 | 1,73% | 450,00 |
| 27.11.2024 | 12,19 | 12,21 | 11,92 | 12,15 | -2,53% | 78,00 |
| 26.11.2024 | 12,43 | 12,68 | 12,41 | 12,46 | -3,71% | 122,00 |
| 25.11.2024 | 13,01 | 13,01 | 12,78 | 12,94 | 4,14% | 54,00 |
| 22.11.2024 | 12,74 | 12,74 | 12,43 | 12,43 | -0,72% | 51,00 |
| 21.11.2024 | 13,02 | 13,06 | 12,22 | 12,52 | -3,55% | 120,00 |
| 20.11.2024 | 13,24 | 13,26 | 12,98 | 12,98 | -0,95% | 252,00 |
| 19.11.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -1,21% | 689,00 |
| 18.11.2024 | 13,52 | 13,52 | 13,26 | 13,26 | -1,45% | 23,00 |
| 15.11.2024 | 13,48 | 13,48 | 13,33 | 13,46 | -1,25% | 539,00 |
| 14.11.2024 | 13,57 | 13,63 | 13,49 | 13,63 | 1,19% | 10,00 |
| 13.11.2024 | 13,48 | 13,49 | 13,47 | 13,47 | 0,00% | 260,00 |
| 12.11.2024 | 13,38 | 13,47 | 13,37 | 13,47 | -0,15% | 40,00 |
| 11.11.2024 | 13,42 | 13,55 | 13,40 | 13,49 | -1,75% | 11,00 |
| 08.11.2024 | 13,65 | 13,73 | 13,46 | 13,73 | 3,55% | 10,00 |
| 07.11.2024 | 13,72 | 13,72 | 13,26 | 13,26 | -0,82% | 167,00 |
| 06.11.2024 | 13,49 | 13,71 | 13,37 | 13,37 | -0,30% | 711,00 |
| 05.11.2024 | 13,82 | 13,82 | 13,41 | 13,41 | -0,78% | 321,00 |
| 04.11.2024 | 14,26 | 14,26 | 13,51 | 13,51 | -3,02% | 350,00 |
| 01.11.2024 | 13,64 | 13,93 | 13,64 | 13,93 | 1,31% | 50,00 |
| 31.10.2024 | 13,86 | 13,86 | 13,62 | 13,75 | 1,36% | 550,00 |
| 30.10.2024 | 14,06 | 14,06 | 13,51 | 13,57 | -2,76% | 1.240,00 |
| 29.10.2024 | 13,71 | 13,95 | 13,71 | 13,95 | 3,30% | - |
| 28.10.2024 | 13,63 | 13,88 | 13,51 | 13,51 | -2,56% | 138,00 |
| 25.10.2024 | 13,39 | 13,86 | 13,39 | 13,86 | -0,50% | 89,00 |
| 24.10.2024 | 13,76 | 13,99 | 13,71 | 13,93 | -0,96% | 48,00 |
| 23.10.2024 | 13,76 | 14,07 | 13,75 | 14,07 | 2,07% | 252,00 |
| 22.10.2024 | 13,55 | 13,78 | 13,36 | 13,78 | 1,25% | - |
| 21.10.2024 | 13,53 | 13,78 | 13,53 | 13,61 | 1,64% | 21,00 |
| 18.10.2024 | 13,90 | 13,90 | 13,39 | 13,39 | -4,22% | 117,00 |
| 17.10.2024 | 13,18 | 13,98 | 13,03 | 13,98 | 7,91% | 128,00 |
| 16.10.2024 | 13,22 | 13,30 | 12,96 | 12,96 | -2,08% | 300,00 |
| 15.10.2024 | 13,26 | 13,26 | 13,00 | 13,23 | -1,67% | 170,00 |
| 14.10.2024 | 13,20 | 13,46 | 13,16 | 13,46 | 3,66% | 210,00 |
| 11.10.2024 | 13,35 | 13,35 | 12,87 | 12,98 | 0,82% | 91,00 |
| 10.10.2024 | 13,24 | 13,24 | 12,85 | 12,88 | -3,12% | 422,00 |
| 09.10.2024 | 13,39 | 13,39 | 12,84 | 13,29 | 1,76% | 1.594,00 |
| 08.10.2024 | 13,86 | 13,89 | 13,00 | 13,06 | -2,90% | 3.261,00 |
| 07.10.2024 | 14,70 | 15,23 | 13,45 | 13,45 | -2,25% | 7.427,00 |
| 04.10.2024 | 10,84 | 13,99 | 10,73 | 13,76 | 27,82% | 5.458,00 |
| 03.10.2024 | 10,62 | 10,91 | 10,21 | 10,77 | 2,23% | 2.423,00 |
| 02.10.2024 | 10,33 | 10,58 | 10,32 | 10,53 | 1,06% | 252,00 |
| 01.10.2024 | 10,11 | 10,54 | 9,98 | 10,42 | 3,17% | 1.982,00 |
| 30.09.2024 | 10,85 | 10,85 | 10,00 | 10,10 | -5,16% | 5.514,00 |
| 27.09.2024 | 10,25 | 10,70 | 9,88 | 10,65 | 5,45% | 6.162,00 |
| 26.09.2024 | 9,90 | 10,10 | 9,18 | 10,10 | -3,35% | 11.834,00 |
| 25.09.2024 | 12,05 | 12,05 | 10,40 | 10,45 | -12,73% | 4.822,00 |
| 24.09.2024 | 12,25 | 12,41 | 11,98 | 11,98 | 0,04% | 1.076,00 |
| 23.09.2024 | 12,75 | 12,75 | 11,83 | 11,97 | -4,39% | 928,00 |
| 20.09.2024 | 12,69 | 12,69 | 12,38 | 12,52 | -2,34% | 166,00 |
| 19.09.2024 | 12,94 | 12,94 | 12,60 | 12,82 | 0,16% | 298,00 |
| 18.09.2024 | 12,05 | 12,80 | 12,05 | 12,80 | 7,97% | 4.616,00 |
| 17.09.2024 | 11,49 | 11,86 | 11,27 | 11,86 | 4,22% | 477,00 |
| 16.09.2024 | 12,12 | 12,12 | 11,24 | 11,38 | -2,65% | 1.329,00 |
| 13.09.2024 | 11,81 | 11,84 | 11,54 | 11,69 | -2,05% | 140,00 |
| 12.09.2024 | 12,31 | 12,31 | 11,52 | 11,93 | 0,17% | 302,00 |
| 11.09.2024 | 13,60 | 13,60 | 11,91 | 11,91 | -9,22% | 389,00 |
| 10.09.2024 | 14,00 | 14,00 | 13,12 | 13,12 | -3,67% | 628,00 |
| 09.09.2024 | 14,60 | 14,60 | 13,62 | 13,62 | -8,62% | 396,00 |
| 06.09.2024 | 15,45 | 15,45 | 14,73 | 14,91 | -1,13% | 738,00 |
| 05.09.2024 | 15,79 | 15,80 | 15,08 | 15,08 | -3,30% | 473,00 |
| 04.09.2024 | 15,42 | 15,59 | 15,27 | 15,59 | -0,80% | 3,00 |
| 03.09.2024 | 16,10 | 16,10 | 15,72 | 15,72 | -3,20% | 39,00 |
| 02.09.2024 | 17,01 | 17,01 | 16,21 | 16,24 | -5,45% | 14,00 |
| 30.08.2024 | 17,39 | 17,39 | 17,17 | 17,17 | -0,58% | - |
| 29.08.2024 | 17,33 | 17,33 | 17,27 | 17,27 | -1,17% | - |
| 28.08.2024 | 17,20 | 17,48 | 17,20 | 17,48 | -1,08% | - |
| 27.08.2024 | 17,51 | 17,72 | 17,51 | 17,67 | 3,21% | - |
| 26.08.2024 | 16,94 | 17,25 | 16,94 | 17,12 | 2,03% | 75,00 |
| 23.08.2024 | 16,76 | 16,78 | 16,71 | 16,78 | -1,47% | - |
| 22.08.2024 | 17,12 | 17,12 | 17,02 | 17,03 | 0,15% | - |
| 21.08.2024 | 16,84 | 17,00 | 16,81 | 17,00 | 1,89% | 20,00 |
| 20.08.2024 | 16,84 | 16,84 | 16,69 | 16,69 | -1,85% | - |
| 19.08.2024 | 17,20 | 17,20 | 16,90 | 17,00 | 0,95% | 36,00 |
| 16.08.2024 | 16,87 | 16,97 | 16,84 | 16,84 | -1,32% | 15,00 |
| 15.08.2024 | 17,10 | 17,12 | 16,99 | 17,07 | 0,00% | 50,00 |
| 14.08.2024 | 17,00 | 17,08 | 17,00 | 17,07 | 0,59% | - |
| 13.08.2024 | 16,99 | 16,99 | 16,96 | 16,97 | 0,33% | 1,00 |
| 12.08.2024 | 16,93 | 16,93 | 16,87 | 16,91 | -1,14% | 3,00 |
| 09.08.2024 | 16,62 | 17,11 | 16,62 | 17,11 | 2,18% | 30,00 |
| 08.08.2024 | 16,79 | 16,79 | 16,65 | 16,74 | -2,84% | 41,00 |
| 07.08.2024 | 17,60 | 17,60 | 17,11 | 17,23 | 1,29% | 90,00 |
| 06.08.2024 | 17,47 | 17,47 | 16,99 | 17,01 | 0,06% | 190,00 |
| 05.08.2024 | 16,84 | 17,19 | 16,57 | 17,00 | -3,76% | 185,00 |