10,083€
-1,30%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,21 | 10,41 | 9,95 | 10,08 | -1,32% | 615.655,00 |
| 29.05.2025 | 10,20 | 10,41 | 10,15 | 10,22 | 1,79% | 395.943,00 |
| 28.05.2025 | 9,99 | 10,18 | 9,96 | 10,04 | 0,57% | 393.693,00 |
| 27.05.2025 | 9,99 | 10,30 | 9,92 | 9,98 | 0,14% | 650.634,00 |
| 26.05.2025 | 9,86 | 9,99 | 9,72 | 9,96 | 3,79% | 374.623,00 |
| 23.05.2025 | 9,82 | 10,16 | 9,45 | 9,60 | -2,54% | 832.357,00 |
| 22.05.2025 | 10,18 | 10,37 | 9,81 | 9,85 | -4,69% | 501.613,00 |
| 21.05.2025 | 10,21 | 10,60 | 10,11 | 10,34 | 0,58% | 803.210,00 |
| 20.05.2025 | 9,96 | 10,37 | 9,79 | 10,28 | 3,47% | 939.222,00 |
| 19.05.2025 | 9,63 | 10,12 | 9,62 | 9,93 | 2,58% | 980.493,00 |
| 16.05.2025 | 9,60 | 10,04 | 9,42 | 9,68 | 1,36% | 1.489.329,00 |
| 15.05.2025 | 9,80 | 9,87 | 9,05 | 9,55 | -18,20% | 4.041.805,00 |
| 14.05.2025 | 11,60 | 11,70 | 11,38 | 11,68 | 1,08% | 410.769,00 |
| 13.05.2025 | 11,43 | 11,64 | 11,40 | 11,55 | 1,76% | 437.537,00 |
| 12.05.2025 | 11,22 | 11,61 | 11,22 | 11,35 | 1,79% | 789.557,00 |
| 09.05.2025 | 11,30 | 11,43 | 10,96 | 11,15 | -0,31% | 427.568,00 |
| 08.05.2025 | 11,30 | 11,37 | 11,04 | 11,19 | 0,31% | 471.305,00 |
| 07.05.2025 | 11,08 | 11,45 | 10,96 | 11,15 | 1,73% | 501.914,00 |
| 06.05.2025 | 11,00 | 11,32 | 10,79 | 10,96 | -0,23% | 374.292,00 |
| 05.05.2025 | 10,82 | 11,23 | 10,69 | 10,99 | -1,17% | 471.637,00 |
| 02.05.2025 | 10,55 | 11,13 | 10,43 | 11,12 | 7,29% | 682.225,00 |
| 30.04.2025 | 10,29 | 10,57 | 10,11 | 10,36 | -1,75% | 407.697,00 |
| 29.04.2025 | 10,36 | 10,61 | 10,36 | 10,55 | 1,83% | 286.415,00 |
| 28.04.2025 | 10,30 | 10,52 | 10,28 | 10,36 | 0,68% | 440.431,00 |
| 25.04.2025 | 10,29 | 10,44 | 10,22 | 10,29 | 1,23% | 583.497,00 |
| 24.04.2025 | 10,19 | 10,25 | 9,95 | 10,16 | -0,34% | 382.043,00 |
| 23.04.2025 | 9,70 | 10,37 | 9,61 | 10,20 | 6,26% | 764.130,00 |
| 22.04.2025 | 9,31 | 9,59 | 8,95 | 9,59 | 2,96% | 619.854,00 |
| 17.04.2025 | 9,15 | 9,32 | 8,91 | 9,32 | 2,24% | 535.961,00 |
| 16.04.2025 | 9,30 | 9,40 | 8,91 | 9,11 | -3,47% | 696.729,00 |
| 15.04.2025 | 9,12 | 9,57 | 9,12 | 9,44 | 2,92% | 466.827,00 |
| 14.04.2025 | 8,90 | 9,23 | 8,83 | 9,17 | 5,59% | 818.906,00 |
| 11.04.2025 | 8,51 | 9,10 | 8,32 | 8,69 | 3,63% | 1.264.337,00 |
| 10.04.2025 | 10,00 | 10,00 | 8,38 | 8,38 | -5,80% | 1.304.055,00 |
| 09.04.2025 | 8,90 | 9,29 | 8,81 | 8,90 | -4,16% | 495.654,00 |
| 08.04.2025 | 9,10 | 9,65 | 8,85 | 9,29 | 5,52% | 1.049.258,00 |
| 07.04.2025 | 8,27 | 9,18 | 7,76 | 8,80 | -7,83% | 1.866.146,00 |
| 04.04.2025 | 10,20 | 10,29 | 8,84 | 9,55 | -7,70% | 1.626.113,00 |
| 03.04.2025 | 10,40 | 10,89 | 10,30 | 10,35 | -3,36% | 765.150,00 |
| 02.04.2025 | 10,70 | 10,95 | 10,50 | 10,71 | -0,93% | 524.163,00 |
| 01.04.2025 | 11,19 | 11,22 | 10,35 | 10,81 | -3,14% | 1.406.544,00 |
| 31.03.2025 | 12,11 | 12,40 | 10,05 | 11,16 | -12,06% | 2.431.051,00 |
| 28.03.2025 | 14,15 | 14,48 | 12,10 | 12,69 | -1,82% | 3.938.137,00 |
| 27.03.2025 | 13,00 | 13,06 | 12,44 | 12,92 | -1,79% | 763.231,00 |
| 26.03.2025 | 13,48 | 13,51 | 13,06 | 13,16 | 0,42% | 682.409,00 |
| 25.03.2025 | 13,25 | 13,59 | 12,92 | 13,10 | 0,04% | 939.794,00 |
| 24.03.2025 | 12,53 | 13,61 | 12,35 | 13,10 | 7,78% | 1.703.378,00 |
| 21.03.2025 | 12,99 | 12,99 | 12,14 | 12,15 | -7,15% | 1.007.266,00 |
| 20.03.2025 | 12,99 | 13,46 | 12,85 | 13,09 | 3,85% | 689.636,00 |
| 19.03.2025 | 13,42 | 13,42 | 12,20 | 12,60 | -5,58% | 877.170,00 |
| 18.03.2025 | 13,58 | 13,68 | 13,33 | 13,35 | 0,34% | 485.479,00 |
| 17.03.2025 | 13,22 | 13,49 | 13,14 | 13,30 | 1,41% | 426.810,00 |
| 14.03.2025 | 12,51 | 13,34 | 12,49 | 13,12 | 6,80% | 956.892,00 |
| 13.03.2025 | 12,52 | 12,55 | 11,88 | 12,28 | -3,12% | 531.464,00 |
| 12.03.2025 | 12,78 | 12,88 | 12,57 | 12,68 | 0,76% | 286.096,00 |
| 11.03.2025 | 13,33 | 13,41 | 12,58 | 12,58 | -6,15% | 398.666,00 |
| 10.03.2025 | 13,49 | 13,75 | 13,36 | 13,41 | -1,32% | 533.127,00 |
| 07.03.2025 | 13,52 | 13,99 | 13,22 | 13,59 | 0,74% | 650.998,00 |
| 06.03.2025 | 12,83 | 13,70 | 12,83 | 13,49 | 5,81% | 727.538,00 |
| 05.03.2025 | 12,42 | 12,79 | 12,37 | 12,75 | 4,98% | 384.805,00 |
| 04.03.2025 | 12,40 | 12,45 | 12,11 | 12,14 | -2,80% | 296.030,00 |
| 03.03.2025 | 12,23 | 12,62 | 12,04 | 12,49 | 2,29% | 331.312,00 |
| 28.02.2025 | 12,37 | 12,37 | 12,06 | 12,21 | -1,81% | 696.266,00 |
| 27.02.2025 | 12,02 | 12,44 | 12,02 | 12,44 | 1,84% | 347.690,00 |
| 26.02.2025 | 12,40 | 12,40 | 11,99 | 12,21 | -0,89% | 384.684,00 |
| 25.02.2025 | 11,84 | 12,36 | 11,83 | 12,32 | 4,19% | 521.468,00 |
| 24.02.2025 | 11,65 | 12,03 | 11,63 | 11,83 | 1,72% | 395.224,00 |
| 21.02.2025 | 11,59 | 11,66 | 11,43 | 11,63 | 1,09% | 413.161,00 |
| 20.02.2025 | 11,09 | 11,69 | 10,98 | 11,50 | 3,65% | 513.855,00 |
| 19.02.2025 | 11,26 | 11,54 | 11,05 | 11,10 | -1,11% | 570.096,00 |
| 18.02.2025 | 11,12 | 11,44 | 11,02 | 11,22 | 0,81% | 379.056,00 |
| 17.02.2025 | 11,14 | 11,37 | 11,06 | 11,13 | -1,63% | 448.596,00 |
| 14.02.2025 | 11,30 | 11,59 | 11,17 | 11,32 | 1,62% | 783.920,00 |
| 13.02.2025 | 11,02 | 11,17 | 10,79 | 11,14 | 2,63% | 559.886,00 |
| 12.02.2025 | 10,99 | 11,10 | 10,78 | 10,85 | -0,46% | 274.456,00 |
| 11.02.2025 | 10,86 | 11,13 | 10,79 | 10,90 | -0,50% | 326.951,00 |
| 10.02.2025 | 11,13 | 11,14 | 10,93 | 10,96 | -0,68% | 272.718,00 |
| 07.02.2025 | 11,25 | 11,45 | 11,00 | 11,03 | -1,03% | 324.626,00 |
| 06.02.2025 | 11,02 | 11,22 | 10,96 | 11,15 | 2,01% | 289.229,00 |
| 05.02.2025 | 11,18 | 11,26 | 10,92 | 10,93 | -1,09% | 353.439,00 |
| 04.02.2025 | 10,93 | 11,15 | 10,73 | 11,05 | 0,50% | 339.411,00 |
| 03.02.2025 | 11,00 | 11,06 | 10,61 | 10,99 | -1,17% | 726.401,00 |
| 31.01.2025 | 11,20 | 11,41 | 11,12 | 11,12 | -0,71% | 451.937,00 |
| 30.01.2025 | 11,61 | 11,71 | 11,13 | 11,20 | -2,10% | 344.842,00 |
| 29.01.2025 | 11,72 | 11,85 | 11,41 | 11,44 | -2,35% | 346.681,00 |
| 28.01.2025 | 11,83 | 11,96 | 11,64 | 11,72 | -0,04% | 316.952,00 |
| 27.01.2025 | 11,77 | 12,12 | 11,71 | 11,72 | -1,39% | 484.259,00 |
| 24.01.2025 | 11,25 | 12,27 | 11,25 | 11,89 | 7,02% | 869.305,00 |
| 23.01.2025 | 11,03 | 11,32 | 11,03 | 11,11 | -0,31% | 312.641,00 |
| 22.01.2025 | 11,32 | 11,37 | 11,01 | 11,14 | -0,76% | 388.951,00 |
| 21.01.2025 | 11,34 | 11,49 | 11,08 | 11,23 | -1,92% | 414.945,00 |
| 20.01.2025 | 11,76 | 11,91 | 11,45 | 11,45 | -2,47% | 391.895,00 |
| 17.01.2025 | 11,58 | 11,75 | 11,36 | 11,74 | 1,60% | 430.539,00 |
| 16.01.2025 | 12,02 | 12,30 | 11,55 | 11,55 | -5,06% | 430.997,00 |
| 15.01.2025 | 12,00 | 12,30 | 11,82 | 12,17 | 3,97% | 571.514,00 |
| 14.01.2025 | 11,87 | 11,93 | 11,28 | 11,70 | -1,35% | 633.433,00 |
| 13.01.2025 | 12,01 | 12,48 | 11,86 | 11,86 | -2,27% | 446.208,00 |
| 10.01.2025 | 11,60 | 12,65 | 11,00 | 12,14 | -1,58% | 1.508.906,00 |
| 09.01.2025 | 12,34 | 12,56 | 12,23 | 12,33 | -0,16% | 268.954,00 |
| 08.01.2025 | 13,00 | 13,01 | 12,35 | 12,35 | -5,00% | 307.400,00 |