4,540€
-2,95%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,59 | 4,68 | 3,85 | 4,68 | -2,28% | 8.616.493,00 |
| 20.05.2026 | 5,25 | 5,41 | 4,73 | 4,79 | -6,58% | 1.843.240,00 |
| 19.05.2026 | 5,40 | 5,68 | 5,10 | 5,12 | -4,08% | 1.703.221,00 |
| 18.05.2026 | 5,12 | 5,40 | 5,03 | 5,34 | 3,13% | 856.553,00 |
| 15.05.2026 | 5,19 | 5,27 | 5,02 | 5,18 | -1,22% | 1.004.619,00 |
| 14.05.2026 | 5,16 | 5,43 | 5,14 | 5,24 | 3,64% | 1.736.235,00 |
| 13.05.2026 | 5,00 | 5,24 | 4,92 | 5,06 | 1,93% | 1.451.886,00 |
| 12.05.2026 | 4,92 | 5,17 | 4,89 | 4,96 | -0,66% | 1.210.394,00 |
| 11.05.2026 | 4,94 | 5,08 | 4,93 | 5,00 | 2,36% | 979.577,00 |
| 08.05.2026 | 4,84 | 4,95 | 4,82 | 4,88 | -0,27% | 766.809,00 |
| 07.05.2026 | 5,04 | 5,09 | 4,83 | 4,90 | -0,59% | 918.223,00 |
| 06.05.2026 | 4,87 | 5,15 | 4,84 | 4,92 | 1,53% | 1.456.686,00 |
| 05.05.2026 | 5,18 | 5,25 | 4,71 | 4,85 | -5,75% | 1.978.465,00 |
| 04.05.2026 | 5,05 | 5,40 | 5,05 | 5,15 | 4,13% | 1.217.611,00 |
| 30.04.2026 | 4,85 | 4,95 | 4,79 | 4,94 | 1,02% | 851.506,00 |
| 29.04.2026 | 4,97 | 4,99 | 4,78 | 4,89 | -0,55% | 784.433,00 |
| 28.04.2026 | 4,86 | 4,95 | 4,73 | 4,92 | -1,03% | 1.100.054,00 |
| 27.04.2026 | 4,81 | 5,05 | 4,74 | 4,97 | 4,94% | 1.335.660,00 |
| 24.04.2026 | 4,81 | 4,89 | 4,53 | 4,74 | -3,27% | 1.225.071,00 |
| 23.04.2026 | 5,17 | 5,21 | 4,85 | 4,90 | -4,56% | 986.500,00 |
| 22.04.2026 | 5,20 | 5,35 | 5,05 | 5,13 | -1,72% | 1.314.265,00 |
| 21.04.2026 | 5,06 | 5,28 | 4,95 | 5,22 | 4,15% | 1.254.921,00 |
| 20.04.2026 | 4,99 | 5,01 | 4,80 | 5,01 | -1,14% | 1.135.448,00 |
| 17.04.2026 | 4,75 | 5,20 | 4,73 | 5,07 | 6,85% | 1.897.585,00 |
| 16.04.2026 | 4,61 | 4,80 | 4,48 | 4,75 | 2,84% | 1.328.040,00 |
| 15.04.2026 | 4,55 | 4,85 | 4,50 | 4,61 | 1,43% | 2.321.271,00 |
| 14.04.2026 | 4,25 | 4,57 | 4,21 | 4,55 | 8,57% | 2.158.796,00 |
| 13.04.2026 | 3,98 | 4,22 | 3,97 | 4,19 | 4,75% | 1.274.493,00 |
| 10.04.2026 | 3,96 | 4,16 | 3,96 | 4,00 | 1,39% | 1.604.810,00 |
| 09.04.2026 | 3,98 | 4,02 | 3,84 | 3,95 | -1,38% | 1.593.025,00 |
| 08.04.2026 | 4,10 | 4,19 | 3,99 | 4,00 | 3,41% | 1.855.609,00 |
| 07.04.2026 | 3,90 | 4,19 | 3,87 | 3,87 | 0,73% | 2.183.891,00 |
| 02.04.2026 | 3,85 | 3,94 | 3,79 | 3,84 | -1,08% | 1.262.958,00 |
| 01.04.2026 | 3,93 | 3,99 | 3,85 | 3,88 | 1,23% | 1.492.734,00 |
| 31.03.2026 | 3,91 | 4,07 | 3,81 | 3,84 | -3,50% | 1.981.327,00 |
| 30.03.2026 | 3,75 | 4,03 | 3,72 | 3,97 | 4,74% | 1.357.523,00 |
| 27.03.2026 | 3,94 | 3,95 | 3,76 | 3,79 | -0,81% | 1.317.812,00 |
| 26.03.2026 | 4,03 | 4,07 | 3,82 | 3,83 | -4,92% | 1.590.333,00 |
| 25.03.2026 | 3,93 | 4,19 | 3,91 | 4,02 | 4,17% | 1.708.505,00 |
| 24.03.2026 | 4,00 | 4,00 | 3,84 | 3,86 | -3,98% | 1.525.945,00 |
| 23.03.2026 | 3,73 | 4,09 | 3,70 | 4,02 | 5,12% | 1.548.559,00 |
| 20.03.2026 | 3,98 | 4,03 | 3,76 | 3,83 | -4,11% | 2.355.073,00 |
| 19.03.2026 | 3,98 | 4,11 | 3,93 | 3,99 | -0,97% | 1.182.998,00 |
| 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 |