9,946€
-1,87%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,95 | 10,27 | 9,95 | 10,00 | -1,33% | 64,00 |
| 05.06.2025 | 10,23 | 10,35 | 10,14 | 10,14 | 0,80% | - |
| 04.06.2025 | 9,74 | 10,06 | 9,72 | 10,06 | 3,70% | 5.000,00 |
| 03.06.2025 | 9,71 | 9,71 | 9,61 | 9,70 | -2,57% | 2.000,00 |
| 02.06.2025 | 9,87 | 9,95 | 9,83 | 9,95 | 0,18% | 109,00 |
| 30.05.2025 | 10,07 | 10,30 | 9,93 | 9,93 | -3,65% | 102,00 |
| 29.05.2025 | 9,95 | 10,39 | 9,95 | 10,31 | 1,73% | 150,00 |
| 28.05.2025 | 9,88 | 10,14 | 9,88 | 10,14 | -0,15% | - |
| 27.05.2025 | 9,83 | 10,20 | 9,83 | 10,15 | 3,91% | 280,00 |
| 26.05.2025 | 9,81 | 9,85 | 9,59 | 9,77 | 2,67% | 103,00 |
| 23.05.2025 | 9,72 | 9,98 | 9,51 | 9,51 | -3,23% | 1.730,00 |
| 22.05.2025 | 10,34 | 10,34 | 9,83 | 9,83 | -4,22% | 440,00 |
| 21.05.2025 | 10,07 | 10,46 | 10,07 | 10,27 | 0,98% | 2.020,00 |
| 20.05.2025 | 10,15 | 10,17 | 9,86 | 10,17 | 2,16% | 523,00 |
| 19.05.2025 | 9,55 | 10,01 | 9,55 | 9,95 | 1,51% | 1.700,00 |
| 16.05.2025 | 9,69 | 9,98 | 9,51 | 9,80 | 3,37% | 165,00 |
| 15.05.2025 | 10,55 | 10,88 | 9,36 | 9,48 | -13,80% | 543,00 |
| 14.05.2025 | 11,34 | 11,53 | 9,90 | 11,00 | -4,35% | 1.650,00 |
| 13.05.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 0,39% | 3.020,00 |
| 12.05.2025 | 11,11 | 11,54 | 11,11 | 11,46 | 3,81% | 70,00 |
| 09.05.2025 | 11,35 | 11,40 | 11,04 | 11,04 | -0,23% | 289,00 |
| 08.05.2025 | 11,08 | 11,08 | 10,65 | 11,06 | -0,90% | - |
| 07.05.2025 | 10,85 | 11,16 | 10,85 | 11,16 | 2,67% | 4,00 |
| 06.05.2025 | 10,83 | 11,23 | 10,83 | 10,87 | -0,91% | - |
| 05.05.2025 | 10,94 | 11,03 | 10,84 | 10,97 | -0,50% | 23,00 |
| 02.05.2025 | 10,42 | 11,05 | 10,38 | 11,03 | 7,04% | 26,00 |
| 30.04.2025 | 10,33 | 10,45 | 10,30 | 10,30 | -0,63% | 326,00 |
| 29.04.2025 | 10,26 | 10,53 | 10,26 | 10,37 | -1,00% | - |
| 28.04.2025 | 10,18 | 10,47 | 10,18 | 10,47 | 0,62% | 1.031,00 |
| 25.04.2025 | 10,11 | 10,41 | 10,11 | 10,41 | 0,43% | - |
| 24.04.2025 | 10,06 | 10,36 | 9,95 | 10,36 | 0,73% | 170,00 |
| 23.04.2025 | 9,64 | 10,29 | 9,64 | 10,29 | 9,55% | 115,00 |
| 22.04.2025 | 9,27 | 9,39 | 8,95 | 9,39 | 2,49% | 800,00 |
| 17.04.2025 | 8,95 | 9,16 | 8,92 | 9,16 | 0,55% | 8,00 |
| 16.04.2025 | 9,27 | 9,27 | 8,90 | 9,11 | -2,71% | 30,00 |
| 15.04.2025 | 9,03 | 9,45 | 9,03 | 9,36 | 3,20% | 12,00 |
| 14.04.2025 | 8,74 | 9,10 | 8,74 | 9,07 | 0,44% | 74,00 |
| 11.04.2025 | 8,53 | 9,07 | 8,38 | 9,03 | 4,66% | 540,00 |
| 10.04.2025 | 9,84 | 9,84 | 8,50 | 8,63 | -3,81% | 1.161,00 |
| 09.04.2025 | 8,97 | 9,08 | 8,59 | 8,97 | 0,58% | 563,00 |
| 08.04.2025 | 9,23 | 9,56 | 8,92 | 8,92 | -0,60% | 7.733,00 |
| 07.04.2025 | 9,30 | 9,30 | 8,03 | 8,98 | -8,45% | 2.548,00 |
| 04.04.2025 | 10,04 | 10,10 | 8,92 | 9,80 | -6,94% | 6.063,00 |
| 03.04.2025 | 10,21 | 10,70 | 10,21 | 10,54 | -1,03% | 466,00 |
| 02.04.2025 | 10,95 | 10,95 | 10,52 | 10,65 | -0,75% | 101,00 |
| 01.04.2025 | 11,10 | 11,10 | 10,50 | 10,73 | -4,58% | 2.742,00 |
| 31.03.2025 | 12,62 | 12,62 | 11,13 | 11,24 | -8,80% | 326,00 |
| 28.03.2025 | 15,14 | 15,14 | 12,33 | 12,33 | -15,87% | 4.602,00 |
| 27.03.2025 | 13,22 | 14,90 | 12,64 | 14,65 | 10,73% | 4.691,00 |
| 26.03.2025 | 12,89 | 13,33 | 12,89 | 13,23 | -3,54% | 255,00 |
| 25.03.2025 | 12,75 | 13,72 | 12,75 | 13,72 | 4,69% | 190,00 |
| 24.03.2025 | 12,48 | 13,51 | 12,00 | 13,10 | 4,93% | 6.814,00 |
| 21.03.2025 | 12,94 | 12,94 | 12,44 | 12,49 | -4,69% | 50,00 |
| 20.03.2025 | 12,94 | 13,33 | 12,94 | 13,10 | 1,99% | 923,00 |
| 19.03.2025 | 13,49 | 13,49 | 12,30 | 12,85 | -7,16% | 876,00 |
| 18.03.2025 | 13,47 | 13,84 | 13,03 | 13,84 | 4,10% | 1.838,00 |
| 17.03.2025 | 12,70 | 13,29 | 12,70 | 13,29 | 1,84% | 10,00 |
| 14.03.2025 | 11,98 | 13,08 | 11,98 | 13,05 | 5,45% | 2.168,00 |
| 13.03.2025 | 12,31 | 12,39 | 12,31 | 12,38 | -2,33% | - |
| 12.03.2025 | 12,23 | 12,81 | 12,23 | 12,67 | -0,24% | 314,00 |
| 11.03.2025 | 13,14 | 13,18 | 12,70 | 12,70 | -3,39% | 260,00 |
| 10.03.2025 | 13,52 | 13,68 | 13,15 | 13,15 | -2,30% | 275,00 |
| 07.03.2025 | 13,46 | 13,48 | 13,32 | 13,46 | -1,39% | 1.123,00 |
| 06.03.2025 | 12,71 | 13,65 | 12,71 | 13,65 | 8,08% | 1.516,00 |
| 05.03.2025 | 11,97 | 12,63 | 11,97 | 12,63 | 4,34% | 50,00 |
| 04.03.2025 | 12,07 | 12,33 | 12,07 | 12,10 | -3,55% | - |
| 03.03.2025 | 12,35 | 12,55 | 12,07 | 12,55 | 2,87% | 2.198,00 |
| 28.02.2025 | 12,42 | 12,42 | 11,91 | 12,20 | -0,45% | 244,00 |
| 27.02.2025 | 11,50 | 12,25 | 11,50 | 12,25 | 0,86% | - |
| 26.02.2025 | 12,03 | 12,29 | 12,03 | 12,15 | 0,00% | 734,00 |
| 25.02.2025 | 11,46 | 12,30 | 11,46 | 12,15 | 3,05% | 3.109,00 |
| 24.02.2025 | 11,33 | 11,87 | 11,33 | 11,79 | 2,34% | 103,00 |
| 21.02.2025 | 11,66 | 11,66 | 11,19 | 11,52 | 4,07% | 50,00 |
| 20.02.2025 | 11,06 | 11,22 | 11,06 | 11,07 | -1,95% | 42,00 |
| 19.02.2025 | 11,36 | 11,41 | 11,29 | 11,29 | -0,62% | 100,00 |
| 18.02.2025 | 11,09 | 11,38 | 11,09 | 11,36 | 1,75% | 871,00 |
| 17.02.2025 | 11,40 | 11,40 | 11,09 | 11,16 | -2,49% | 591,00 |
| 14.02.2025 | 11,50 | 11,52 | 11,19 | 11,45 | 2,74% | 503,00 |
| 13.02.2025 | 10,98 | 11,14 | 10,90 | 11,14 | 0,77% | 35,00 |
| 12.02.2025 | 10,94 | 11,06 | 10,79 | 11,06 | 1,14% | 113,00 |
| 11.02.2025 | 10,96 | 10,96 | 10,85 | 10,93 | -0,46% | 82,00 |
| 10.02.2025 | 11,22 | 11,22 | 10,96 | 10,98 | -1,21% | 186,00 |
| 07.02.2025 | 11,24 | 11,40 | 11,12 | 11,12 | 0,05% | 132,00 |
| 06.02.2025 | 10,95 | 11,14 | 10,94 | 11,11 | 1,00% | 330,00 |
| 05.02.2025 | 11,02 | 11,15 | 11,00 | 11,00 | 0,50% | 409,00 |
| 04.02.2025 | 10,81 | 11,04 | 10,75 | 10,95 | -0,41% | 111,00 |
| 03.02.2025 | 11,00 | 11,00 | 10,64 | 10,99 | -1,87% | 3.313,00 |
| 31.01.2025 | 11,21 | 11,25 | 11,20 | 11,20 | -2,18% | 302,00 |
| 30.01.2025 | 11,63 | 11,63 | 11,41 | 11,45 | -1,21% | 19,00 |
| 29.01.2025 | 11,75 | 11,75 | 11,45 | 11,59 | -2,36% | 151,00 |
| 28.01.2025 | 11,86 | 11,87 | 11,64 | 11,87 | 0,89% | 373,00 |
| 27.01.2025 | 11,90 | 11,95 | 11,77 | 11,77 | -0,72% | 2,00 |
| 24.01.2025 | 11,50 | 11,85 | 11,34 | 11,85 | 6,04% | 2.058,00 |
| 23.01.2025 | 11,00 | 11,23 | 11,00 | 11,18 | 1,54% | 851,00 |
| 22.01.2025 | 11,22 | 11,23 | 11,01 | 11,01 | -1,30% | 1.421,00 |
| 21.01.2025 | 11,45 | 11,45 | 11,15 | 11,15 | -4,58% | 3.023,00 |
| 20.01.2025 | 11,80 | 11,84 | 11,56 | 11,69 | 2,19% | 129,00 |
| 17.01.2025 | 12,00 | 12,00 | 11,44 | 11,44 | -5,42% | 863,00 |
| 16.01.2025 | 12,15 | 12,15 | 11,96 | 12,09 | -0,62% | 2.060,00 |
| 15.01.2025 | 11,81 | 12,17 | 11,81 | 12,17 | 4,96% | 161,00 |