12,040€
-2,67%
Echtzeit-Aktienkurs UBISOFT ENTMT IN.EO-,0775
Bid:
Ask:
Aktienkurse zur UBISOFT ENTMT IN.EO-,0775 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 12,46 | 12,58 | 12,01 | 12,51 | 0,18% | - |
| 16.12.2024 | 12,15 | 12,65 | 11,95 | 12,48 | 2,66% | - |
| 13.12.2024 | 12,52 | 12,65 | 12,11 | 12,16 | -2,97% | - |
| 12.12.2024 | 12,80 | 12,82 | 12,36 | 12,53 | -2,22% | 68,00 |
| 11.12.2024 | 13,22 | 13,65 | 12,55 | 12,82 | -2,61% | - |
| 10.12.2024 | 13,27 | 13,80 | 13,16 | 13,16 | -0,72% | - |
| 09.12.2024 | 13,51 | 13,72 | 12,84 | 13,26 | -1,49% | 1.129,00 |
| 06.12.2024 | 11,75 | 14,07 | 11,60 | 13,46 | 14,43% | 800,00 |
| 05.12.2024 | 11,63 | 12,90 | 11,62 | 11,76 | 0,62% | 80,00 |
| 04.12.2024 | 11,70 | 11,86 | 11,47 | 11,69 | -0,13% | - |
| 03.12.2024 | 11,72 | 12,90 | 11,58 | 11,70 | -0,38% | - |
| 02.12.2024 | 12,36 | 12,37 | 11,30 | 11,75 | -5,55% | - |
| 29.11.2024 | 12,22 | 12,57 | 12,15 | 12,44 | 0,97% | - |
| 28.11.2024 | 12,12 | 13,00 | 11,95 | 12,32 | 2,06% | - |
| 27.11.2024 | 12,48 | 14,00 | 11,90 | 12,07 | -3,33% | 250,00 |
| 26.11.2024 | 12,76 | 13,20 | 12,28 | 12,48 | -2,58% | - |
| 25.11.2024 | 12,82 | 13,15 | 12,70 | 12,81 | 0,26% | 90,00 |
| 22.11.2024 | 12,58 | 12,85 | 12,20 | 12,78 | 1,44% | - |
| 21.11.2024 | 13,02 | 13,12 | 12,22 | 12,60 | -3,19% | 50,00 |
| 20.11.2024 | 13,39 | 13,87 | 12,83 | 13,01 | -2,12% | - |
| 19.11.2024 | 13,32 | 13,48 | 12,91 | 13,30 | 0,38% | - |
| 18.11.2024 | 13,50 | 13,63 | 13,16 | 13,25 | -2,00% | 40,00 |
| 15.11.2024 | 13,49 | 13,68 | 13,25 | 13,52 | -0,17% | - |
| 14.11.2024 | 13,33 | 13,89 | 13,25 | 13,54 | 1,12% | - |
| 13.11.2024 | 13,28 | 13,66 | 13,23 | 13,39 | 0,00% | - |
| 12.11.2024 | 13,28 | 13,88 | 13,27 | 13,39 | -0,07% | - |
| 11.11.2024 | 13,59 | 13,63 | 13,29 | 13,40 | -1,18% | - |
| 08.11.2024 | 13,53 | 14,00 | 13,41 | 13,56 | -0,05% | - |
| 07.11.2024 | 13,54 | 13,89 | 13,26 | 13,57 | 0,37% | 4,00 |
| 06.11.2024 | 13,38 | 13,80 | 13,33 | 13,52 | 1,21% | - |
| 05.11.2024 | 13,62 | 13,94 | 13,33 | 13,35 | -1,71% | 1.927,00 |
| 04.11.2024 | 14,26 | 14,49 | 13,42 | 13,59 | -3,54% | - |
| 01.11.2024 | 13,75 | 14,30 | 13,47 | 14,08 | 2,27% | - |
| 31.10.2024 | 13,34 | 13,96 | 12,84 | 13,77 | 3,22% | - |
| 30.10.2024 | 13,86 | 13,98 | 13,34 | 13,34 | -3,86% | - |
| 29.10.2024 | 13,48 | 14,16 | 13,48 | 13,88 | 3,04% | - |
| 28.10.2024 | 13,72 | 14,06 | 13,34 | 13,47 | -1,14% | - |
| 25.10.2024 | 13,70 | 13,92 | 13,32 | 13,62 | -0,57% | - |
| 24.10.2024 | 14,01 | 14,11 | 13,36 | 13,70 | -2,09% | - |
| 23.10.2024 | 13,78 | 14,02 | 13,74 | 13,99 | 1,54% | 154,00 |
| 22.10.2024 | 13,40 | 13,87 | 13,33 | 13,78 | 2,64% | - |
| 21.10.2024 | 13,36 | 13,98 | 13,27 | 13,42 | 0,26% | - |
| 18.10.2024 | 13,76 | 14,01 | 13,22 | 13,39 | -2,53% | 400,00 |
| 17.10.2024 | 13,03 | 14,15 | 13,01 | 13,74 | 5,37% | - |
| 16.10.2024 | 13,52 | 13,54 | 12,94 | 13,04 | -2,58% | 376,00 |
| 15.10.2024 | 13,47 | 13,59 | 13,02 | 13,38 | -9,09% | - |
| 14.10.2024 | 13,07 | 14,72 | 13,07 | 14,72 | 12,74% | - |
| 11.10.2024 | 13,05 | 14,04 | 12,82 | 13,06 | -0,08% | - |
| 10.10.2024 | 13,08 | 13,44 | 12,81 | 13,07 | -0,31% | - |
| 09.10.2024 | 13,26 | 13,37 | 12,75 | 13,11 | -1,30% | - |
| 08.10.2024 | 13,61 | 13,99 | 13,01 | 13,28 | -3,12% | 15,00 |
| 07.10.2024 | 14,18 | 15,37 | 13,40 | 13,71 | -1,37% | 262,00 |