11,498€
0,46%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 11,76 | 11,91 | 11,45 | 11,45 | -2,47% | 391.895,00 |
| 17.01.2025 | 11,58 | 11,75 | 11,36 | 11,74 | 1,60% | 430.539,00 |
| 16.01.2025 | 12,02 | 12,30 | 11,55 | 11,55 | -5,06% | 430.997,00 |
| 15.01.2025 | 12,00 | 12,30 | 11,82 | 12,17 | 3,97% | 571.514,00 |
| 14.01.2025 | 11,87 | 11,93 | 11,28 | 11,70 | -1,35% | 633.433,00 |
| 13.01.2025 | 12,01 | 12,48 | 11,86 | 11,86 | -2,27% | 446.208,00 |
| 10.01.2025 | 11,60 | 12,65 | 11,00 | 12,14 | -1,58% | 1.508.906,00 |
| 09.01.2025 | 12,34 | 12,56 | 12,23 | 12,33 | -0,16% | 268.954,00 |
| 08.01.2025 | 13,00 | 13,01 | 12,35 | 12,35 | -5,00% | 307.400,00 |
| 07.01.2025 | 12,86 | 13,18 | 12,86 | 13,00 | 0,74% | 275.931,00 |
| 06.01.2025 | 12,75 | 12,99 | 12,69 | 12,91 | 1,98% | 198.675,00 |
| 03.01.2025 | 12,91 | 12,93 | 12,60 | 12,66 | -1,59% | 155.499,00 |
| 02.01.2025 | 12,90 | 13,06 | 12,63 | 12,86 | -2,21% | 256.641,00 |
| 31.12.2024 | 12,97 | 13,15 | 12,78 | 13,15 | 1,94% | 156.273,00 |
| 30.12.2024 | 12,92 | 13,00 | 12,74 | 12,90 | 0,19% | 207.476,00 |
| 27.12.2024 | 12,49 | 12,92 | 12,48 | 12,88 | 4,29% | 278.597,00 |
| 24.12.2024 | 12,70 | 12,77 | 12,35 | 12,35 | -2,33% | 90.766,00 |
| 23.12.2024 | 12,43 | 12,82 | 12,37 | 12,64 | 1,73% | 309.646,00 |
| 20.12.2024 | 12,44 | 12,52 | 12,03 | 12,43 | -0,32% | 960.368,00 |
| 19.12.2024 | 12,00 | 12,55 | 11,93 | 12,47 | 1,34% | 320.343,00 |
| 18.12.2024 | 12,09 | 12,40 | 12,07 | 12,30 | -2,11% | 365.815,00 |
| 17.12.2024 | 12,11 | 12,59 | 12,00 | 12,57 | 0,60% | 467.336,00 |
| 16.12.2024 | 12,10 | 12,64 | 11,97 | 12,49 | 2,67% | 448.498,00 |
| 13.12.2024 | 12,27 | 12,65 | 12,11 | 12,17 | -3,03% | 355.340,00 |
| 12.12.2024 | 12,60 | 12,64 | 12,36 | 12,55 | -1,26% | 340.192,00 |
| 11.12.2024 | 13,00 | 13,08 | 12,56 | 12,71 | -3,64% | 484.332,00 |
| 10.12.2024 | 13,40 | 13,49 | 13,17 | 13,19 | -0,79% | 368.215,00 |
| 09.12.2024 | 13,35 | 13,44 | 12,84 | 13,29 | -0,23% | 753.504,00 |
| 06.12.2024 | 11,63 | 14,07 | 11,60 | 13,32 | 13,07% | 1.711.478,00 |
| 05.12.2024 | 11,80 | 11,95 | 11,73 | 11,78 | -0,21% | 388.225,00 |
| 04.12.2024 | 11,58 | 11,85 | 11,47 | 11,81 | 0,90% | 495.982,00 |
| 03.12.2024 | 11,57 | 12,02 | 11,57 | 11,70 | 1,08% | 469.845,00 |
| 02.12.2024 | 12,20 | 12,25 | 11,58 | 11,58 | -7,07% | 666.120,00 |
| 29.11.2024 | 12,20 | 12,56 | 12,20 | 12,46 | 1,67% | 271.227,00 |
| 28.11.2024 | 12,07 | 12,44 | 12,07 | 12,25 | 1,66% | 207.413,00 |
| 27.11.2024 | 12,20 | 12,34 | 11,91 | 12,05 | -3,21% | 558.161,00 |
| 26.11.2024 | 12,58 | 12,69 | 12,27 | 12,45 | -2,35% | 403.933,00 |
| 25.11.2024 | 12,72 | 13,14 | 12,72 | 12,75 | 0,24% | 628.894,00 |
| 22.11.2024 | 12,54 | 12,72 | 12,20 | 12,72 | 1,19% | 373.133,00 |
| 21.11.2024 | 13,05 | 13,12 | 12,22 | 12,57 | -2,86% | - |
| 20.11.2024 | 13,37 | 13,82 | 12,81 | 12,94 | -3,03% | 741.002,00 |
| 19.11.2024 | 13,19 | 13,47 | 13,02 | 13,35 | 0,38% | 336.716,00 |
| 18.11.2024 | 13,48 | 13,62 | 13,16 | 13,30 | -1,63% | 371.374,00 |
| 15.11.2024 | 13,40 | 13,63 | 13,26 | 13,52 | -0,55% | 688.649,00 |
| 14.11.2024 | 13,52 | 13,90 | 13,45 | 13,59 | 1,49% | 695.482,00 |
| 13.11.2024 | 13,51 | 13,53 | 13,39 | 13,39 | 0,11% | 491.560,00 |
| 12.11.2024 | 13,51 | 13,53 | 13,28 | 13,38 | -0,45% | 358.654,00 |
| 11.11.2024 | 13,50 | 13,60 | 13,35 | 13,44 | -0,67% | 380.236,00 |
| 08.11.2024 | 13,67 | 13,99 | 13,41 | 13,53 | -0,62% | 502.268,00 |
| 07.11.2024 | 13,78 | 13,82 | 13,27 | 13,61 | 0,81% | 787.483,00 |
| 06.11.2024 | 13,47 | 13,71 | 13,34 | 13,50 | 0,75% | 605.015,00 |
| 05.11.2024 | 13,67 | 13,94 | 13,40 | 13,40 | -0,63% | 509.311,00 |
| 04.11.2024 | 14,15 | 14,50 | 13,43 | 13,49 | -4,90% | 720.210,00 |
| 01.11.2024 | 13,47 | 14,29 | 13,47 | 14,18 | 4,00% | 833.153,00 |
| 31.10.2024 | 13,27 | 13,98 | 12,61 | 13,64 | 1,91% | 1.431.797,00 |
| 30.10.2024 | 13,89 | 13,98 | 13,38 | 13,38 | -3,98% | 533.862,00 |
| 29.10.2024 | 13,65 | 14,15 | 13,63 | 13,94 | 3,91% | 795.526,00 |
| 28.10.2024 | 13,84 | 13,95 | 13,35 | 13,41 | -2,54% | 432.807,00 |
| 25.10.2024 | 13,31 | 13,91 | 13,30 | 13,76 | 3,15% | 539.058,00 |
| 24.10.2024 | 13,64 | 14,22 | 13,34 | 13,34 | -3,40% | 568.522,00 |
| 23.10.2024 | 13,81 | 14,02 | 13,74 | 13,81 | 0,33% | 468.706,00 |
| 22.10.2024 | 13,39 | 13,86 | 13,31 | 13,77 | 2,80% | 484.986,00 |
| 21.10.2024 | 13,28 | 13,96 | 13,28 | 13,39 | 0,75% | 663.102,00 |
| 18.10.2024 | 13,78 | 14,03 | 13,28 | 13,29 | -2,74% | 545.041,00 |
| 17.10.2024 | 13,06 | 14,16 | 13,03 | 13,67 | 4,67% | 704.690,00 |
| 16.10.2024 | 13,18 | 13,42 | 12,94 | 13,06 | -2,32% | 720.610,00 |
| 15.10.2024 | 13,43 | 13,50 | 13,02 | 13,37 | -0,67% | - |
| 14.10.2024 | 13,07 | 13,53 | 13,07 | 13,46 | 3,50% | 548.081,00 |
| 11.10.2024 | 13,08 | 13,38 | 12,82 | 13,00 | -0,31% | 993.840,00 |
| 10.10.2024 | 12,96 | 13,45 | 12,80 | 13,04 | -0,11% | 729.875,00 |
| 09.10.2024 | 13,09 | 13,36 | 12,72 | 13,06 | -0,31% | 1.240.490,00 |
| 08.10.2024 | 13,55 | 13,67 | 13,01 | 13,10 | -4,07% | 1.739.118,00 |
| 07.10.2024 | 14,23 | 15,38 | 13,47 | 13,65 | -3,87% | 3.228.647,00 |
| 04.10.2024 | 10,68 | 14,20 | 10,57 | 14,20 | 33,52% | 5.948.002,00 |
| 03.10.2024 | 10,31 | 10,64 | 10,21 | 10,64 | 2,85% | 774.152,00 |
| 02.10.2024 | 10,41 | 10,70 | 10,31 | 10,34 | 0,05% | 1.259.996,00 |
| 01.10.2024 | 10,17 | 10,55 | 9,95 | 10,34 | 2,33% | 1.090.918,00 |
| 30.09.2024 | 10,58 | 10,65 | 9,92 | 10,10 | -3,63% | 1.866.498,00 |
| 27.09.2024 | 9,88 | 10,80 | 9,71 | 10,48 | 5,94% | 2.593.692,00 |
| 26.09.2024 | 9,76 | 10,15 | 9,01 | 9,89 | -13,38% | 5.257.147,00 |
| 25.09.2024 | 11,41 | 11,84 | 11,13 | 11,42 | -4,52% | 1.097.767,00 |
| 24.09.2024 | 12,33 | 12,37 | 11,87 | 11,96 | -0,50% | 563.482,00 |
| 23.09.2024 | 12,15 | 12,19 | 11,83 | 12,02 | -1,68% | 723.247,00 |
| 20.09.2024 | 12,84 | 12,85 | 12,22 | 12,23 | -5,31% | 2.366.486,00 |
| 19.09.2024 | 12,92 | 12,99 | 12,55 | 12,91 | 2,42% | 918.140,00 |
| 18.09.2024 | 12,20 | 12,70 | 12,03 | 12,61 | 6,55% | 1.489.209,00 |
| 17.09.2024 | 11,37 | 12,02 | 11,32 | 11,83 | 4,46% | 1.247.511,00 |
| 16.09.2024 | 11,61 | 11,63 | 11,22 | 11,33 | -3,41% | 808.152,00 |
| 13.09.2024 | 11,75 | 12,01 | 11,54 | 11,73 | 0,30% | 997.148,00 |
| 12.09.2024 | 11,89 | 12,08 | 11,48 | 11,69 | -2,62% | 1.391.606,00 |
| 11.09.2024 | 13,06 | 13,20 | 11,85 | 12,01 | -9,36% | 1.786.334,00 |
| 10.09.2024 | 13,66 | 13,90 | 12,93 | 13,25 | -3,11% | 1.024.731,00 |
| 09.09.2024 | 14,40 | 14,43 | 13,31 | 13,67 | -7,13% | 1.440.894,00 |
| 06.09.2024 | 15,17 | 15,23 | 14,64 | 14,72 | -3,44% | 683.761,00 |
| 05.09.2024 | 15,47 | 15,63 | 15,25 | 15,25 | -1,90% | 524.043,00 |
| 04.09.2024 | 15,40 | 15,75 | 15,20 | 15,54 | 0,26% | 506.592,00 |
| 03.09.2024 | 16,29 | 16,29 | 15,44 | 15,50 | -5,02% | 936.562,00 |
| 02.09.2024 | 17,19 | 17,19 | 16,11 | 16,32 | -5,06% | 764.128,00 |
| 30.08.2024 | 17,29 | 17,43 | 17,15 | 17,19 | -0,32% | 439.281,00 |
| 29.08.2024 | 17,43 | 17,43 | 17,20 | 17,25 | -1,43% | 271.157,00 |