9,075€
-1,04%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 9,15 | 9,19 | 9,06 | 9,08 | -1,03% | - |
| 01.09.2025 | 9,31 | 9,41 | 9,01 | 9,17 | -1,90% | 598.413,00 |
| 29.08.2025 | 9,50 | 9,66 | 9,35 | 9,35 | -1,91% | 410.132,00 |
| 28.08.2025 | 9,03 | 9,76 | 9,03 | 9,53 | 4,86% | 822.685,00 |
| 27.08.2025 | 9,23 | 9,31 | 8,99 | 9,09 | -1,79% | 368.397,00 |
| 26.08.2025 | 9,24 | 9,42 | 9,16 | 9,25 | -1,78% | 438.652,00 |
| 25.08.2025 | 9,47 | 9,59 | 9,37 | 9,42 | -0,32% | 328.730,00 |
| 22.08.2025 | 9,14 | 9,61 | 9,14 | 9,45 | 3,01% | 441.898,00 |
| 21.08.2025 | 9,20 | 9,28 | 9,06 | 9,18 | -1,18% | 351.425,00 |
| 20.08.2025 | 9,44 | 9,48 | 9,28 | 9,29 | -2,74% | 192.087,00 |
| 19.08.2025 | 9,16 | 9,74 | 9,13 | 9,55 | 4,26% | 690.758,00 |
| 18.08.2025 | 9,09 | 9,17 | 8,99 | 9,16 | -0,65% | 256.227,00 |
| 15.08.2025 | 9,18 | 9,32 | 9,08 | 9,22 | 0,39% | 315.768,00 |
| 14.08.2025 | 9,18 | 9,28 | 9,13 | 9,18 | -0,56% | 286.428,00 |
| 13.08.2025 | 9,28 | 9,42 | 9,20 | 9,23 | -0,35% | 363.804,00 |
| 12.08.2025 | 9,38 | 9,40 | 9,09 | 9,27 | -0,88% | 284.128,00 |
| 11.08.2025 | 9,12 | 9,44 | 9,12 | 9,35 | 2,86% | 504.039,00 |
| 08.08.2025 | 8,99 | 9,15 | 8,98 | 9,09 | 1,14% | 258.356,00 |
| 07.08.2025 | 9,04 | 9,17 | 8,92 | 8,99 | -0,42% | 289.116,00 |
| 06.08.2025 | 8,91 | 9,03 | 8,83 | 9,02 | 1,92% | 435.826,00 |
| 05.08.2025 | 8,75 | 8,95 | 8,71 | 8,85 | 2,00% | 414.035,00 |
| 04.08.2025 | 8,79 | 8,79 | 8,60 | 8,68 | -0,57% | 395.236,00 |
| 01.08.2025 | 9,25 | 9,25 | 8,70 | 8,73 | -5,85% | 630.447,00 |
| 31.07.2025 | 9,13 | 9,37 | 9,06 | 9,27 | 1,67% | 562.650,00 |
| 30.07.2025 | 9,18 | 9,19 | 9,05 | 9,12 | -0,33% | 360.712,00 |
| 29.07.2025 | 9,33 | 9,33 | 9,07 | 9,15 | -1,68% | 640.984,00 |
| 28.07.2025 | 9,72 | 9,78 | 9,25 | 9,31 | -2,60% | 411.749,00 |
| 25.07.2025 | 9,40 | 9,62 | 9,28 | 9,55 | 0,97% | 495.188,00 |
| 24.07.2025 | 9,75 | 9,80 | 9,36 | 9,46 | -1,15% | 574.634,00 |
| 23.07.2025 | 8,77 | 9,73 | 8,51 | 9,57 | 5,51% | 1.518.949,00 |
| 22.07.2025 | 9,32 | 9,32 | 8,90 | 9,07 | -2,54% | 614.852,00 |
| 21.07.2025 | 9,47 | 9,60 | 9,17 | 9,31 | -1,71% | 450.049,00 |
| 18.07.2025 | 9,55 | 9,62 | 9,42 | 9,47 | -0,25% | 628.765,00 |
| 17.07.2025 | 9,48 | 9,56 | 9,21 | 9,49 | 0,74% | 708.659,00 |
| 16.07.2025 | 9,28 | 9,42 | 9,13 | 9,42 | 0,81% | 487.758,00 |
| 15.07.2025 | 9,09 | 9,35 | 9,08 | 9,35 | 2,48% | 495.258,00 |
| 14.07.2025 | 9,23 | 9,40 | 9,00 | 9,12 | -2,65% | 400.693,00 |
| 11.07.2025 | 9,61 | 9,64 | 9,36 | 9,37 | -0,89% | 475.230,00 |
| 10.07.2025 | 9,47 | 9,71 | 9,40 | 9,45 | 0,53% | 500.043,00 |
| 09.07.2025 | 9,28 | 9,41 | 9,08 | 9,40 | 1,34% | 856.362,00 |
| 08.07.2025 | 8,94 | 9,28 | 8,85 | 9,28 | 3,46% | 559.384,00 |
| 07.07.2025 | 9,03 | 9,06 | 8,89 | 8,97 | -1,58% | 458.416,00 |
| 04.07.2025 | 9,10 | 9,12 | 8,87 | 9,11 | -0,48% | 634.944,00 |
| 03.07.2025 | 9,23 | 9,38 | 9,07 | 9,16 | -1,86% | 485.669,00 |
| 02.07.2025 | 9,37 | 9,56 | 9,20 | 9,33 | 0,26% | 690.982,00 |
| 01.07.2025 | 9,29 | 9,50 | 9,21 | 9,31 | -0,83% | 389.898,00 |
| 30.06.2025 | 9,37 | 9,59 | 9,18 | 9,39 | -0,15% | 565.614,00 |
| 27.06.2025 | 9,60 | 9,71 | 9,39 | 9,40 | -1,67% | 424.114,00 |
| 26.06.2025 | 9,36 | 9,65 | 9,35 | 9,56 | 2,73% | 382.637,00 |
| 25.06.2025 | 9,38 | 9,45 | 9,15 | 9,31 | -0,39% | 441.135,00 |
| 24.06.2025 | 9,23 | 9,37 | 9,14 | 9,34 | 3,98% | 515.172,00 |
| 23.06.2025 | 8,96 | 9,04 | 8,82 | 8,98 | -0,82% | 403.552,00 |
| 20.06.2025 | 8,99 | 9,21 | 8,99 | 9,06 | 1,32% | 635.652,00 |
| 19.06.2025 | 9,00 | 9,20 | 8,92 | 8,94 | -2,00% | 288.893,00 |
| 18.06.2025 | 9,21 | 9,26 | 9,05 | 9,12 | -1,15% | 535.268,00 |
| 17.06.2025 | 9,23 | 9,42 | 9,14 | 9,23 | -1,33% | 394.386,00 |
| 16.06.2025 | 9,21 | 9,60 | 9,21 | 9,35 | 2,54% | 485.282,00 |
| 13.06.2025 | 9,51 | 9,59 | 9,12 | 9,12 | -5,84% | 686.953,00 |
| 12.06.2025 | 9,50 | 9,70 | 9,46 | 9,69 | 0,77% | 666.240,00 |
| 11.06.2025 | 9,62 | 9,90 | 9,60 | 9,61 | 0,99% | 553.712,00 |
| 10.06.2025 | 9,44 | 9,77 | 9,42 | 9,52 | -1,27% | 434.231,00 |
| 09.06.2025 | 9,94 | 9,94 | 9,61 | 9,64 | -3,06% | 397.104,00 |
| 06.06.2025 | 10,15 | 10,32 | 9,93 | 9,94 | -1,64% | 361.207,00 |
| 05.06.2025 | 10,45 | 10,54 | 10,11 | 10,11 | -2,65% | 466.314,00 |
| 04.06.2025 | 9,83 | 10,44 | 9,77 | 10,39 | 5,99% | 612.830,00 |
| 03.06.2025 | 9,71 | 9,80 | 9,50 | 9,80 | 0,14% | 424.958,00 |
| 02.06.2025 | 9,90 | 10,02 | 9,68 | 9,78 | -2,94% | 448.398,00 |
| 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 |