20,785€
-1,82%
Echtzeit-Aktienkurs UBISOFT ENTMT IN.EO-,0775
Bid:
Ask:
Aktienkurse zur UBISOFT ENTMT IN.EO-,0775 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,17 | 21,49 | 21,02 | 21,11 | -0,28% | 424.498,00 |
| 17.04.2024 | 20,21 | 21,33 | 20,17 | 21,17 | 4,44% | 396.429,00 |
| 16.04.2024 | 20,28 | 20,39 | 19,52 | 20,27 | -0,59% | 321.456,00 |
| 15.04.2024 | 20,42 | 20,65 | 20,33 | 20,39 | -0,49% | 288.139,00 |
| 12.04.2024 | 20,77 | 21,33 | 20,49 | 20,49 | -0,44% | 373.016,00 |
| 11.04.2024 | 20,86 | 21,25 | 20,55 | 20,58 | -1,44% | 497.630,00 |
| 10.04.2024 | 20,97 | 21,40 | 20,60 | 20,88 | -0,81% | 366.901,00 |
| 09.04.2024 | 20,70 | 21,28 | 20,53 | 21,05 | 1,69% | 436.129,00 |
| 08.04.2024 | 19,84 | 20,70 | 19,83 | 20,70 | 4,47% | 863.889,00 |
| 05.04.2024 | 19,55 | 19,82 | 19,12 | 19,82 | -0,23% | 496.791,00 |
| 04.04.2024 | 19,82 | 19,98 | 19,52 | 19,86 | 0,38% | 357.334,00 |
| 03.04.2024 | 19,67 | 19,84 | 19,46 | 19,79 | 0,08% | 222.341,00 |
| 02.04.2024 | 19,49 | 19,86 | 19,35 | 19,77 | 1,36% | 418.222,00 |
| 28.03.2024 | 19,54 | 19,78 | 19,30 | 19,51 | -0,05% | 430.872,00 |
| 27.03.2024 | 19,57 | 19,89 | 19,41 | 19,52 | -0,15% | 318.861,00 |
| 26.03.2024 | 19,08 | 19,56 | 18,89 | 19,55 | 2,87% | 450.037,00 |
| 25.03.2024 | 19,04 | 19,08 | 18,66 | 19,00 | -0,29% | 359.886,00 |
| 22.03.2024 | 18,96 | 19,26 | 18,84 | 19,06 | 0,21% | 339.955,00 |
| 21.03.2024 | 19,13 | 19,46 | 18,87 | 19,02 | 0,40% | 432.008,00 |
| 20.03.2024 | 18,76 | 19,03 | 18,47 | 18,94 | 0,37% | 297.139,00 |
| 19.03.2024 | 18,90 | 19,06 | 18,57 | 18,87 | -0,63% | 448.720,00 |
| 18.03.2024 | 19,16 | 19,63 | 18,99 | 18,99 | 0,11% | 439.147,00 |
| 15.03.2024 | 19,11 | 19,25 | 18,83 | 18,97 | -1,07% | 2.461.966,00 |
| 14.03.2024 | 19,94 | 20,11 | 18,76 | 19,18 | -3,30% | 895.154,00 |
| 13.03.2024 | 19,60 | 20,11 | 19,33 | 19,83 | 1,17% | 585.369,00 |
| 12.03.2024 | 19,35 | 19,86 | 19,26 | 19,60 | 1,14% | 565.034,00 |
| 11.03.2024 | 19,33 | 19,47 | 18,97 | 19,38 | -0,21% | 549.998,00 |
| 08.03.2024 | 20,12 | 20,26 | 19,40 | 19,42 | -3,53% | 536.799,00 |
| 07.03.2024 | 20,16 | 20,16 | 19,64 | 20,13 | -0,89% | 644.044,00 |
| 06.03.2024 | 20,36 | 20,49 | 20,18 | 20,31 | -0,25% | 391.195,00 |
| 05.03.2024 | 20,52 | 20,75 | 20,30 | 20,36 | -1,59% | 397.723,00 |
| 04.03.2024 | 20,90 | 20,90 | 20,24 | 20,69 | -0,86% | 729.367,00 |
| 01.03.2024 | 21,25 | 21,32 | 20,87 | 20,87 | -1,56% | 445.085,00 |
| 29.02.2024 | 21,34 | 21,64 | 21,06 | 21,20 | -0,84% | 604.509,00 |
| 28.02.2024 | 21,40 | 21,47 | 21,04 | 21,38 | -0,14% | 348.586,00 |
| 27.02.2024 | 21,82 | 21,88 | 21,40 | 21,41 | -2,24% | 477.759,00 |
| 26.02.2024 | 22,15 | 22,23 | 21,44 | 21,90 | -1,13% | 393.230,00 |
| 23.02.2024 | 22,52 | 22,59 | 22,04 | 22,15 | -1,60% | 366.673,00 |
| 22.02.2024 | 22,70 | 22,91 | 22,40 | 22,51 | -0,40% | 403.615,00 |
| 21.02.2024 | 22,73 | 22,85 | 22,13 | 22,60 | -1,65% | 609.196,00 |
| 20.02.2024 | 23,69 | 23,78 | 22,90 | 22,98 | -3,45% | 571.444,00 |
| 19.02.2024 | 23,83 | 23,99 | 23,49 | 23,80 | -1,86% | 505.048,00 |
| 16.02.2024 | 24,60 | 24,60 | 23,84 | 24,25 | -0,90% | 493.573,00 |
| 15.02.2024 | 24,47 | 24,59 | 24,02 | 24,47 | 0,33% | 470.040,00 |
| 14.02.2024 | 23,32 | 24,46 | 23,19 | 24,39 | 3,48% | 631.601,00 |
| 13.02.2024 | 23,44 | 23,82 | 23,10 | 23,57 | -0,34% | 640.640,00 |
| 12.02.2024 | 22,75 | 24,02 | 22,50 | 23,65 | 4,32% | 846.889,00 |
| 09.02.2024 | 21,61 | 24,04 | 21,61 | 22,67 | 13,81% | 1.935.113,00 |
| 08.02.2024 | 19,47 | 20,51 | 19,47 | 19,92 | 2,57% | 671.791,00 |
| 07.02.2024 | 19,81 | 19,92 | 19,36 | 19,42 | -2,34% | 510.812,00 |
| 06.02.2024 | 20,40 | 20,46 | 19,56 | 19,89 | -2,43% | 489.973,00 |
| 05.02.2024 | 20,20 | 20,74 | 20,20 | 20,38 | 0,89% | 270.615,00 |
| 02.02.2024 | 20,27 | 20,57 | 20,20 | 20,20 | -0,05% | 394.603,00 |
| 01.02.2024 | 20,37 | 20,45 | 19,99 | 20,21 | -1,46% | 349.098,00 |
| 31.01.2024 | 20,29 | 20,74 | 20,22 | 20,51 | 0,89% | 491.224,00 |
| 30.01.2024 | 20,31 | 20,61 | 19,95 | 20,33 | -0,05% | 349.261,00 |
| 29.01.2024 | 20,29 | 20,34 | 19,73 | 20,34 | -0,68% | 369.661,00 |
| 26.01.2024 | 20,35 | 21,04 | 20,34 | 20,48 | 0,59% | 432.751,00 |
| 25.01.2024 | 20,61 | 20,75 | 20,09 | 20,36 | -1,97% | 463.064,00 |
| 24.01.2024 | 20,72 | 21,21 | 20,55 | 20,77 | 1,61% | 469.480,00 |
| 23.01.2024 | 20,20 | 20,68 | 20,13 | 20,44 | 2,20% | 755.081,00 |
| 22.01.2024 | 19,98 | 20,04 | 19,63 | 20,00 | 0,93% | 447.790,00 |
| 19.01.2024 | 19,74 | 20,21 | 19,42 | 19,82 | -0,10% | 698.262,00 |
| 18.01.2024 | 19,76 | 19,93 | 18,98 | 19,84 | 0,99% | 727.770,00 |
| 17.01.2024 | 20,78 | 20,82 | 19,10 | 19,64 | -5,67% | 1.335.091,00 |
| 16.01.2024 | 22,15 | 22,15 | 20,64 | 20,82 | -7,26% | 765.862,00 |
| 15.01.2024 | 21,90 | 22,52 | 21,90 | 22,45 | 1,91% | 481.811,00 |
| 12.01.2024 | 21,84 | 22,11 | 21,39 | 22,03 | 0,87% | 459.521,00 |
| 11.01.2024 | 22,39 | 22,45 | 21,74 | 21,84 | -2,06% | 378.054,00 |
| 10.01.2024 | 22,60 | 22,70 | 22,30 | 22,30 | -1,46% | 281.768,00 |
| 09.01.2024 | 22,77 | 22,82 | 22,47 | 22,63 | -0,61% | 205.174,00 |
| 08.01.2024 | 22,39 | 22,77 | 22,06 | 22,77 | 1,70% | 360.523,00 |
| 05.01.2024 | 22,80 | 22,85 | 21,56 | 22,39 | -3,20% | 780.132,00 |
| 04.01.2024 | 23,13 | 23,27 | 22,91 | 23,13 | -0,13% | 228.771,00 |
| 03.01.2024 | 23,52 | 23,57 | 22,94 | 23,16 | -1,49% | 272.328,00 |
| 02.01.2024 | 23,30 | 23,73 | 23,29 | 23,51 | 1,73% | 349.893,00 |
| 29.12.2023 | 23,11 | 23,30 | 22,86 | 23,11 | 0,09% | 318.074,00 |
| 28.12.2023 | 23,35 | 23,44 | 23,08 | 23,09 | -1,07% | 317.181,00 |
| 27.12.2023 | 23,70 | 23,88 | 23,22 | 23,34 | -1,64% | 350.575,00 |
| 22.12.2023 | 23,30 | 23,76 | 22,09 | 23,73 | -1,45% | 734.050,00 |
| 21.12.2023 | 23,81 | 24,45 | 23,70 | 24,08 | 0,25% | 310.526,00 |
| 20.12.2023 | 23,94 | 24,27 | 23,74 | 24,02 | 0,00% | 302.546,00 |
| 19.12.2023 | 23,73 | 24,23 | 23,73 | 24,02 | 2,47% | 323.135,00 |
| 18.12.2023 | 23,44 | 23,44 | 23,44 | 23,44 | -2,01% | 377.018,00 |
| 15.12.2023 | 23,88 | 24,19 | 23,83 | 23,92 | 0,17% | 790.477,00 |
| 14.12.2023 | 23,80 | 24,12 | 23,45 | 23,88 | 1,96% | 357.894,00 |
| 13.12.2023 | 23,29 | 23,48 | 23,09 | 23,42 | 0,43% | 405.116,00 |
| 12.12.2023 | 24,03 | 24,06 | 23,11 | 23,32 | -3,04% | 536.139,00 |
| 11.12.2023 | 24,39 | 24,76 | 23,23 | 24,05 | -1,03% | 935.530,00 |
| 08.12.2023 | 24,90 | 24,95 | 23,91 | 24,30 | -1,82% | 593.217,00 |
| 07.12.2023 | 24,61 | 24,95 | 24,32 | 24,75 | -0,56% | 405.094,00 |
| 06.12.2023 | 24,85 | 25,06 | 24,32 | 24,89 | 0,24% | 332.006,00 |
| 05.12.2023 | 25,09 | 25,18 | 24,83 | 24,83 | -0,76% | 348.293,00 |
| 04.12.2023 | 25,93 | 26,13 | 24,98 | 25,02 | -3,40% | 421.139,00 |
| 01.12.2023 | 25,70 | 26,04 | 25,28 | 25,90 | -0,88% | 498.481,00 |
| 30.11.2023 | 26,57 | 26,73 | 25,15 | 26,13 | -1,40% | 608.265,00 |
| 29.11.2023 | 26,75 | 27,18 | 26,22 | 26,50 | -1,05% | 545.615,00 |
| 28.11.2023 | 27,35 | 27,55 | 26,45 | 26,78 | -8,97% | 1.266.423,00 |
| 27.11.2023 | 29,60 | 29,81 | 29,42 | 29,42 | -0,78% | 155.839,00 |
| 24.11.2023 | 29,53 | 29,81 | 29,23 | 29,65 | 0,03% | 136.044,00 |