9,710€
4,10%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 9,56 | 14,04 | 9,43 | 9,71 | 1,47% | 300,00 |
| 15.05.2025 | 10,75 | 13,80 | 9,06 | 9,57 | -13,01% | - |
| 14.05.2025 | 11,46 | 11,71 | 9,65 | 11,00 | -3,93% | 707,00 |
| 13.05.2025 | 11,42 | 11,63 | 11,30 | 11,45 | -0,50% | - |
| 12.05.2025 | 11,30 | 11,62 | 11,24 | 11,51 | 3,09% | - |
| 09.05.2025 | 11,23 | 11,44 | 10,96 | 11,16 | -0,29% | - |
| 08.05.2025 | 11,26 | 12,94 | 11,04 | 11,20 | -0,16% | - |
| 07.05.2025 | 11,01 | 12,98 | 10,95 | 11,21 | 2,22% | - |
| 06.05.2025 | 10,96 | 13,50 | 10,79 | 10,97 | -0,12% | - |
| 05.05.2025 | 11,06 | 13,58 | 10,68 | 10,98 | -1,05% | - |
| 02.05.2025 | 10,52 | 11,16 | 10,45 | 11,10 | 5,46% | - |
| 30.04.2025 | 10,50 | 11,85 | 10,11 | 10,53 | -0,19% | - |
| 29.04.2025 | 10,40 | 14,49 | 10,37 | 10,55 | 1,39% | - |
| 28.04.2025 | 10,29 | 14,48 | 10,28 | 10,40 | 0,55% | - |
| 25.04.2025 | 10,22 | 10,46 | 10,20 | 10,34 | 1,35% | - |
| 24.04.2025 | 10,22 | 10,23 | 9,94 | 10,21 | -0,27% | - |
| 23.04.2025 | 9,74 | 12,21 | 9,61 | 10,23 | 6,00% | 100,00 |
| 22.04.2025 | 9,36 | 14,89 | 8,95 | 9,65 | 3,02% | 1.540,00 |
| 17.04.2025 | 9,11 | 14,94 | 8,90 | 9,37 | 3,98% | - |
| 16.04.2025 | 9,33 | 9,40 | 8,90 | 9,01 | -5,02% | - |
| 15.04.2025 | 9,14 | 14,93 | 9,12 | 9,49 | 3,57% | - |
| 14.04.2025 | 8,84 | 9,24 | 8,82 | 9,16 | 4,16% | - |
| 11.04.2025 | 8,62 | 14,10 | 8,32 | 8,80 | 2,18% | - |
| 10.04.2025 | 9,72 | 14,93 | 8,22 | 8,61 | -11,51% | - |
| 09.04.2025 | 8,84 | 14,93 | 8,80 | 9,73 | 9,37% | - |
| 08.04.2025 | 9,14 | 11,72 | 8,77 | 8,89 | -0,25% | 34,00 |
| 07.04.2025 | 9,37 | 13,58 | 8,33 | 8,92 | -6,57% | - |
| 04.04.2025 | 10,39 | 10,47 | 8,59 | 9,54 | -8,24% | - |
| 03.04.2025 | 10,53 | 12,25 | 10,30 | 10,40 | -3,35% | 8,00 |
| 02.04.2025 | 10,80 | 12,50 | 10,51 | 10,76 | -0,49% | - |
| 01.04.2025 | 11,15 | 12,29 | 10,37 | 10,81 | -3,52% | 34,00 |
| 31.03.2025 | 12,44 | 12,63 | 10,08 | 11,21 | -10,30% | - |
| 28.03.2025 | 14,70 | 14,90 | 11,67 | 12,50 | -13,83% | 257,00 |
| 27.03.2025 | 13,04 | 15,30 | 11,80 | 14,50 | 10,90% | - |
| 26.03.2025 | 13,18 | 13,53 | 11,86 | 13,08 | -2,43% | - |
| 25.03.2025 | 13,00 | 13,85 | 11,67 | 13,40 | 2,84% | - |
| 24.03.2025 | 12,34 | 13,63 | 12,34 | 13,03 | 6,32% | - |
| 21.03.2025 | 13,12 | 13,13 | 12,05 | 12,26 | -6,76% | 5,00 |
| 20.03.2025 | 12,87 | 13,46 | 12,22 | 13,14 | 3,84% | 2.000,00 |
| 19.03.2025 | 13,47 | 13,47 | 12,07 | 12,66 | -7,21% | 690,00 |
| 18.03.2025 | 13,36 | 13,96 | 13,30 | 13,64 | 2,11% | - |
| 17.03.2025 | 12,95 | 13,51 | 12,94 | 13,36 | 3,11% | 50,00 |
| 14.03.2025 | 12,31 | 13,34 | 12,27 | 12,96 | 5,90% | 200,00 |
| 13.03.2025 | 12,64 | 12,66 | 11,88 | 12,23 | -3,37% | - |
| 12.03.2025 | 12,55 | 12,90 | 12,48 | 12,66 | 1,05% | - |
| 11.03.2025 | 13,46 | 13,49 | 12,41 | 12,53 | -6,49% | - |
| 10.03.2025 | 13,40 | 13,77 | 13,28 | 13,40 | -1,64% | - |
| 07.03.2025 | 13,32 | 14,09 | 13,21 | 13,62 | 2,09% | - |
| 06.03.2025 | 12,83 | 13,69 | 12,79 | 13,34 | 4,32% | 330,00 |
| 05.03.2025 | 12,21 | 12,87 | 11,87 | 12,79 | 5,46% | - |
| 04.03.2025 | 12,41 | 12,46 | 11,39 | 12,13 | -2,22% | 1.500,00 |
| 03.03.2025 | 12,27 | 12,64 | 12,03 | 12,40 | 1,68% | - |
| 28.02.2025 | 12,27 | 12,36 | 11,19 | 12,20 | -1,19% | - |
| 27.02.2025 | 12,16 | 12,45 | 11,65 | 12,35 | 1,90% | - |
| 26.02.2025 | 12,32 | 12,40 | 11,87 | 12,12 | -1,13% | - |
| 25.02.2025 | 11,78 | 12,36 | 11,75 | 12,25 | 4,19% | - |
| 24.02.2025 | 11,67 | 12,04 | 11,63 | 11,76 | 1,73% | - |
| 21.02.2025 | 11,47 | 11,85 | 11,06 | 11,56 | 0,80% | - |
| 20.02.2025 | 11,31 | 11,87 | 10,98 | 11,47 | 1,49% | 50,00 |
| 19.02.2025 | 11,21 | 11,87 | 11,05 | 11,30 | 0,71% | 1.300,00 |
| 18.02.2025 | 11,21 | 11,87 | 11,02 | 11,22 | -0,04% | - |
| 17.02.2025 | 11,21 | 11,87 | 10,78 | 11,23 | 0,27% | - |
| 14.02.2025 | 11,31 | 11,59 | 10,86 | 11,20 | -0,93% | - |
| 13.02.2025 | 10,95 | 11,87 | 10,78 | 11,30 | 3,34% | 450,00 |
| 12.02.2025 | 11,05 | 13,14 | 10,77 | 10,94 | -1,53% | - |
| 11.02.2025 | 11,12 | 11,87 | 10,78 | 11,11 | -0,22% | - |
| 10.02.2025 | 11,04 | 11,89 | 10,69 | 11,13 | 1,14% | - |
| 07.02.2025 | 11,14 | 12,08 | 10,98 | 11,01 | -1,08% | - |
| 06.02.2025 | 11,12 | 11,96 | 10,95 | 11,13 | 0,18% | - |
| 05.02.2025 | 10,89 | 11,88 | 10,73 | 11,11 | 1,55% | - |
| 04.02.2025 | 10,90 | 11,97 | 10,72 | 10,94 | 0,66% | - |
| 03.02.2025 | 11,25 | 11,95 | 10,61 | 10,86 | -4,15% | - |
| 31.01.2025 | 11,24 | 11,43 | 10,84 | 11,33 | 0,76% | - |
| 30.01.2025 | 11,49 | 11,98 | 11,12 | 11,25 | -1,70% | 45,00 |
| 29.01.2025 | 11,83 | 12,08 | 11,40 | 11,44 | -2,50% | - |
| 28.01.2025 | 11,72 | 11,97 | 11,53 | 11,74 | -0,30% | - |
| 27.01.2025 | 12,00 | 12,11 | 11,69 | 11,77 | -0,83% | 80,00 |
| 24.01.2025 | 11,23 | 12,27 | 11,23 | 11,87 | 5,73% | 50,00 |
| 23.01.2025 | 11,04 | 11,98 | 10,84 | 11,23 | 1,81% | - |
| 22.01.2025 | 11,25 | 11,97 | 11,01 | 11,03 | -2,03% | - |
| 21.01.2025 | 11,47 | 11,50 | 11,08 | 11,25 | -2,22% | - |
| 20.01.2025 | 11,87 | 12,48 | 11,37 | 11,51 | -2,58% | 3.038,00 |
| 17.01.2025 | 11,71 | 12,21 | 11,37 | 11,81 | 1,16% | - |
| 16.01.2025 | 12,33 | 12,37 | 11,06 | 11,68 | -4,75% | - |
| 15.01.2025 | 12,65 | 12,82 | 11,82 | 12,26 | 3,78% | - |
| 14.01.2025 | 12,06 | 12,10 | 11,29 | 11,81 | -1,89% | 700,00 |
| 13.01.2025 | 12,19 | 12,55 | 11,84 | 12,04 | -1,66% | - |
| 10.01.2025 | 11,75 | 12,85 | 11,03 | 12,24 | 2,88% | 100,00 |
| 09.01.2025 | 12,52 | 12,57 | 11,80 | 11,90 | -5,18% | - |
| 08.01.2025 | 12,99 | 13,01 | 11,54 | 12,55 | -3,16% | - |
| 07.01.2025 | 12,82 | 13,20 | 12,14 | 12,96 | 0,93% | 3.420,00 |
| 06.01.2025 | 12,71 | 12,98 | 12,15 | 12,84 | 1,34% | 34,00 |
| 03.01.2025 | 12,83 | 12,92 | 12,11 | 12,67 | -1,04% | 15,00 |
| 02.01.2025 | 13,17 | 13,21 | 11,85 | 12,80 | -1,17% | - |
| 30.12.2024 | 12,88 | 12,98 | 12,75 | 12,96 | 0,66% | - |
| 27.12.2024 | 12,39 | 12,93 | 11,64 | 12,87 | 1,34% | 250,00 |
| 23.12.2024 | 12,37 | 12,80 | 11,85 | 12,70 | 2,77% | - |
| 20.12.2024 | 12,33 | 12,59 | 12,03 | 12,36 | -0,16% | - |
| 19.12.2024 | 12,03 | 12,56 | 11,93 | 12,38 | 2,78% | 760,00 |
| 18.12.2024 | 12,17 | 12,40 | 12,02 | 12,04 | -3,69% | - |