4,434€
-5,80%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 4,72 | 4,73 | 4,37 | 4,37 | -7,14% | 3.078.392,00 |
| 29.01.2026 | 4,49 | 4,82 | 4,43 | 4,71 | 7,74% | 2.040.280,00 |
| 28.01.2026 | 4,40 | 4,59 | 4,29 | 4,37 | 2,15% | - |
| 27.01.2026 | 4,43 | 4,73 | 4,24 | 4,28 | -3,89% | 3.529.256,00 |
| 26.01.2026 | 4,12 | 4,57 | 4,01 | 4,45 | 9,63% | 3.995.129,00 |
| 23.01.2026 | 4,00 | 4,39 | 3,86 | 4,06 | 1,78% | 4.836.430,00 |
| 22.01.2026 | 5,26 | 5,34 | 3,99 | 3,99 | -39,83% | 10.544.639,00 |
| 21.01.2026 | 6,42 | 6,75 | 6,31 | 6,63 | 3,66% | 691.920,00 |
| 20.01.2026 | 6,30 | 6,44 | 6,11 | 6,39 | 0,13% | 597.934,00 |
| 19.01.2026 | 6,55 | 6,73 | 6,32 | 6,39 | -7,31% | 821.331,00 |
| 16.01.2026 | 6,87 | 7,12 | 6,74 | 6,89 | 1,44% | 1.109.155,00 |
| 15.01.2026 | 6,32 | 6,87 | 6,30 | 6,79 | 8,57% | 1.473.269,00 |
| 14.01.2026 | 6,18 | 6,30 | 6,06 | 6,26 | 1,10% | 460.066,00 |
| 13.01.2026 | 6,20 | 6,45 | 6,18 | 6,19 | 0,03% | 585.690,00 |
| 12.01.2026 | 6,10 | 6,36 | 6,10 | 6,19 | 1,84% | 618.985,00 |
| 09.01.2026 | 6,10 | 6,22 | 6,02 | 6,07 | 1,47% | 592.739,00 |
| 08.01.2026 | 6,10 | 6,18 | 5,98 | 5,99 | -1,90% | 476.287,00 |
| 07.01.2026 | 6,19 | 6,19 | 5,98 | 6,10 | -1,90% | 587.079,00 |
| 06.01.2026 | 6,29 | 6,35 | 6,07 | 6,22 | -1,83% | 423.892,00 |
| 05.01.2026 | 6,40 | 6,49 | 6,14 | 6,34 | -0,16% | 511.922,00 |
| 02.01.2026 | 6,47 | 6,53 | 6,28 | 6,35 | -1,49% | 387.443,00 |
| 31.12.2025 | 6,62 | 6,62 | 6,34 | 6,44 | -3,82% | 324.496,00 |
| 30.12.2025 | 6,40 | 6,76 | 6,37 | 6,70 | 4,75% | 694.462,00 |
| 29.12.2025 | 6,31 | 6,46 | 6,10 | 6,39 | -0,31% | 616.368,00 |
| 24.12.2025 | 6,34 | 6,41 | 6,30 | 6,41 | 1,46% | 88.094,00 |
| 23.12.2025 | 6,35 | 6,37 | 6,25 | 6,32 | -0,06% | 377.963,00 |
| 22.12.2025 | 6,36 | 6,54 | 6,24 | 6,33 | -0,88% | 440.587,00 |
| 19.12.2025 | 6,26 | 6,50 | 6,16 | 6,38 | 1,79% | 1.039.430,00 |
| 18.12.2025 | 5,86 | 6,27 | 5,76 | 6,27 | 7,07% | 667.623,00 |
| 17.12.2025 | 6,10 | 6,14 | 5,82 | 5,86 | -3,94% | 717.326,00 |
| 16.12.2025 | 6,28 | 6,37 | 6,10 | 6,10 | -2,90% | 370.567,00 |
| 15.12.2025 | 6,35 | 6,48 | 6,22 | 6,28 | -1,01% | 401.489,00 |
| 12.12.2025 | 6,30 | 6,68 | 6,29 | 6,34 | 1,08% | 770.449,00 |
| 11.12.2025 | 6,06 | 6,29 | 6,04 | 6,27 | 3,19% | 414.283,00 |
| 10.12.2025 | 6,08 | 6,20 | 6,05 | 6,08 | 0,50% | 340.980,00 |
| 09.12.2025 | 6,10 | 6,21 | 6,03 | 6,05 | -0,69% | 532.636,00 |
| 08.12.2025 | 6,28 | 6,34 | 6,08 | 6,09 | -3,55% | 703.780,00 |
| 05.12.2025 | 6,32 | 6,44 | 6,22 | 6,32 | 0,51% | 514.476,00 |
| 04.12.2025 | 6,56 | 6,61 | 6,26 | 6,28 | -3,83% | 745.890,00 |
| 03.12.2025 | 6,55 | 6,77 | 6,53 | 6,53 | -1,06% | 516.855,00 |
| 02.12.2025 | 6,67 | 6,82 | 6,57 | 6,60 | -0,66% | 463.039,00 |
| 01.12.2025 | 6,95 | 7,03 | 6,55 | 6,65 | -8,18% | 996.622,00 |
| 28.11.2025 | 6,94 | 7,28 | 6,86 | 7,24 | 4,87% | 574.281,00 |
| 27.11.2025 | 6,61 | 6,93 | 6,48 | 6,90 | 3,98% | 830.434,00 |
| 26.11.2025 | 6,90 | 7,00 | 6,52 | 6,64 | -4,18% | 1.084.985,00 |
| 25.11.2025 | 7,22 | 7,30 | 6,80 | 6,93 | -4,41% | 1.129.370,00 |
| 24.11.2025 | 7,59 | 8,09 | 7,18 | 7,25 | 3,10% | 2.014.826,00 |
| 21.11.2025 | 6,50 | 7,63 | 6,39 | 7,03 | 3,87% | 3.068.867,00 |
| 13.11.2025 | 6,87 | 7,07 | 6,68 | 6,77 | -0,94% | 906.179,00 |
| 12.11.2025 | 6,70 | 7,07 | 6,62 | 6,83 | 3,99% | 1.435.518,00 |
| 11.11.2025 | 6,19 | 6,67 | 6,15 | 6,57 | 6,14% | 1.155.855,00 |
| 10.11.2025 | 6,25 | 6,30 | 5,87 | 6,19 | 1,81% | 1.509.258,00 |
| 07.11.2025 | 6,42 | 6,49 | 6,06 | 6,08 | -4,43% | 890.655,00 |
| 06.11.2025 | 6,50 | 6,71 | 6,27 | 6,36 | -2,42% | 1.161.547,00 |
| 05.11.2025 | 6,59 | 6,70 | 6,52 | 6,52 | -2,37% | 763.995,00 |
| 04.11.2025 | 6,90 | 6,90 | 6,64 | 6,68 | -3,47% | 1.167.843,00 |
| 03.11.2025 | 7,76 | 7,78 | 6,81 | 6,92 | -10,66% | 1.305.760,00 |
| 31.10.2025 | 7,80 | 7,83 | 7,73 | 7,75 | -1,00% | 252.797,00 |
| 30.10.2025 | 7,82 | 7,92 | 7,74 | 7,82 | 0,54% | 189.531,00 |
| 29.10.2025 | 7,92 | 7,97 | 7,78 | 7,78 | -1,99% | 369.319,00 |
| 28.10.2025 | 7,86 | 8,04 | 7,81 | 7,94 | -0,15% | 318.893,00 |
| 27.10.2025 | 8,06 | 8,11 | 7,92 | 7,95 | -0,58% | 458.452,00 |
| 24.10.2025 | 8,10 | 8,22 | 7,98 | 8,00 | -1,11% | 329.981,00 |
| 23.10.2025 | 8,10 | 8,31 | 8,09 | 8,09 | -0,34% | 343.241,00 |
| 22.10.2025 | 8,19 | 8,19 | 8,01 | 8,12 | -1,14% | 362.153,00 |
| 21.10.2025 | 7,97 | 8,23 | 7,96 | 8,21 | 0,17% | 456.779,00 |
| 20.10.2025 | 8,08 | 8,25 | 7,95 | 8,20 | 3,09% | 660.366,00 |
| 17.10.2025 | 8,35 | 8,43 | 7,95 | 7,95 | -7,41% | 1.276.144,00 |
| 16.10.2025 | 8,80 | 8,81 | 8,51 | 8,59 | -2,54% | 595.547,00 |
| 15.10.2025 | 8,97 | 9,13 | 8,81 | 8,81 | -1,06% | 442.650,00 |
| 14.10.2025 | 8,99 | 9,09 | 8,81 | 8,90 | -2,45% | 316.526,00 |
| 13.10.2025 | 9,15 | 9,32 | 9,07 | 9,13 | 0,26% | 437.429,00 |
| 10.10.2025 | 9,58 | 9,62 | 9,09 | 9,10 | -4,99% | 434.038,00 |
| 09.10.2025 | 9,71 | 10,01 | 9,58 | 9,58 | -2,62% | 209.651,00 |
| 08.10.2025 | 9,68 | 9,87 | 9,55 | 9,84 | 1,38% | 241.382,00 |
| 07.10.2025 | 9,71 | 9,78 | 9,57 | 9,71 | -0,23% | 276.508,00 |
| 06.10.2025 | 10,13 | 10,20 | 9,70 | 9,73 | -4,72% | 470.393,00 |
| 03.10.2025 | 10,05 | 10,27 | 9,87 | 10,21 | 2,14% | 319.038,00 |
| 02.10.2025 | 10,15 | 10,31 | 10,00 | 10,00 | -0,73% | 332.855,00 |
| 01.10.2025 | 9,65 | 10,07 | 9,58 | 10,07 | 3,45% | 359.977,00 |
| 30.09.2025 | 9,99 | 9,99 | 9,52 | 9,73 | -2,54% | 565.083,00 |
| 29.09.2025 | 9,86 | 10,24 | 9,78 | 9,99 | 2,55% | 773.349,00 |
| 26.09.2025 | 9,91 | 10,15 | 9,57 | 9,74 | -1,28% | 354.884,00 |
| 25.09.2025 | 9,71 | 9,93 | 9,69 | 9,87 | 1,17% | 484.877,00 |
| 24.09.2025 | 9,95 | 10,11 | 9,73 | 9,75 | -1,77% | 547.105,00 |
| 23.09.2025 | 9,83 | 10,15 | 9,68 | 9,93 | 2,14% | 986.459,00 |
| 22.09.2025 | 9,04 | 9,84 | 9,03 | 9,72 | 7,59% | 1.209.767,00 |
| 19.09.2025 | 8,87 | 9,09 | 8,81 | 9,03 | 2,85% | 743.104,00 |
| 18.09.2025 | 8,30 | 8,81 | 8,24 | 8,78 | 5,88% | 515.961,00 |
| 17.09.2025 | 8,41 | 8,44 | 8,22 | 8,30 | -0,77% | 325.858,00 |
| 16.09.2025 | 8,64 | 8,64 | 8,34 | 8,36 | -2,65% | 262.220,00 |
| 15.09.2025 | 8,50 | 8,77 | 8,50 | 8,59 | 1,25% | 280.462,00 |
| 12.09.2025 | 8,74 | 8,82 | 8,48 | 8,48 | -2,51% | 384.438,00 |
| 11.09.2025 | 8,55 | 8,70 | 8,50 | 8,70 | 1,61% | 251.770,00 |
| 10.09.2025 | 8,63 | 8,76 | 8,54 | 8,56 | -0,51% | 380.926,00 |
| 09.09.2025 | 8,69 | 8,79 | 8,53 | 8,61 | -0,97% | 348.191,00 |
| 08.09.2025 | 8,81 | 8,87 | 8,58 | 8,69 | -1,25% | 270.772,00 |
| 05.09.2025 | 8,85 | 9,01 | 8,77 | 8,80 | -0,11% | 330.846,00 |
| 04.09.2025 | 8,87 | 9,00 | 8,69 | 8,81 | -0,18% | 199.929,00 |
| 03.09.2025 | 8,98 | 9,12 | 8,77 | 8,83 | -1,03% | 396.045,00 |