4,019€
-0,26%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 4,00 | 4,11 | 3,95 | 4,08 | 1,23% | - |
| 18.03.2026 | 4,17 | 4,17 | 3,99 | 4,03 | -3,38% | 1.327.852,00 |
| 17.03.2026 | 4,06 | 4,17 | 3,95 | 4,17 | 2,73% | 1.317.009,00 |
| 16.03.2026 | 4,05 | 4,24 | 4,04 | 4,06 | 1,35% | 1.311.805,00 |
| 13.03.2026 | 4,14 | 4,15 | 3,99 | 4,01 | -4,37% | 993.875,00 |
| 12.03.2026 | 4,02 | 4,20 | 3,97 | 4,19 | 2,52% | 1.146.951,00 |
| 11.03.2026 | 3,98 | 4,09 | 3,97 | 4,09 | 2,90% | 1.576.565,00 |
| 10.03.2026 | 4,16 | 4,23 | 3,97 | 3,97 | -5,48% | 1.289.013,00 |
| 09.03.2026 | 3,80 | 4,22 | 3,76 | 4,20 | 8,64% | 2.159.371,00 |
| 06.03.2026 | 4,04 | 4,07 | 3,87 | 3,87 | -3,47% | 1.133.646,00 |
| 05.03.2026 | 4,02 | 4,13 | 3,95 | 4,01 | -1,28% | 1.026.232,00 |
| 04.03.2026 | 4,02 | 4,09 | 3,96 | 4,06 | 3,44% | 1.006.601,00 |
| 03.03.2026 | 4,07 | 4,12 | 3,87 | 3,92 | -3,16% | 1.702.855,00 |
| 02.03.2026 | 4,09 | 4,20 | 4,00 | 4,05 | -2,74% | 1.736.513,00 |
| 27.02.2026 | 4,51 | 4,51 | 4,11 | 4,16 | -7,49% | 1.932.797,00 |
| 26.02.2026 | 4,26 | 4,59 | 4,20 | 4,50 | 6,11% | 1.835.720,00 |
| 25.02.2026 | 4,16 | 4,35 | 4,12 | 4,24 | 2,74% | 1.557.569,00 |
| 24.02.2026 | 4,11 | 4,16 | 3,98 | 4,13 | -0,36% | 1.765.431,00 |
| 23.02.2026 | 4,14 | 4,33 | 4,09 | 4,14 | 1,07% | 1.209.987,00 |
| 20.02.2026 | 4,20 | 4,27 | 4,09 | 4,10 | -1,20% | 1.103.055,00 |
| 19.02.2026 | 4,26 | 4,28 | 4,14 | 4,15 | -2,79% | 911.895,00 |
| 18.02.2026 | 4,28 | 4,30 | 4,15 | 4,27 | 0,49% | 945.906,00 |
| 17.02.2026 | 4,25 | 4,34 | 4,19 | 4,25 | 1,05% | 889.503,00 |
| 16.02.2026 | 4,51 | 4,56 | 4,20 | 4,20 | -9,04% | 2.347.177,00 |
| 13.02.2026 | 4,40 | 4,78 | 4,34 | 4,62 | 12,38% | 3.367.216,00 |
| 12.02.2026 | 4,19 | 4,23 | 4,10 | 4,11 | -1,39% | 1.555.270,00 |
| 11.02.2026 | 4,52 | 4,54 | 4,17 | 4,17 | -10,51% | 1.714.017,00 |
| 10.02.2026 | 4,45 | 4,86 | 4,42 | 4,66 | 8,50% | 2.734.960,00 |
| 09.02.2026 | 4,10 | 4,33 | 4,08 | 4,30 | 6,44% | 1.798.542,00 |
| 06.02.2026 | 4,00 | 4,04 | 3,87 | 4,04 | -0,76% | 1.735.060,00 |
| 05.02.2026 | 4,16 | 4,26 | 4,00 | 4,07 | -1,83% | 1.308.532,00 |
| 04.02.2026 | 4,05 | 4,33 | 3,89 | 4,14 | 1,25% | 2.280.384,00 |
| 03.02.2026 | 4,33 | 4,34 | 4,09 | 4,09 | -4,19% | 1.528.539,00 |
| 02.02.2026 | 4,33 | 4,34 | 4,17 | 4,27 | -2,29% | 2.368.284,00 |
| 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 |