11,120€
-1,11%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,25 | 11,38 | 11,08 | 11,12 | -1,09% | 7,00 |
| 21.01.2025 | 11,50 | 11,51 | 11,08 | 11,25 | -2,58% | 160,00 |
| 20.01.2025 | 11,82 | 11,91 | 11,37 | 11,54 | -2,27% | 218,00 |
| 17.01.2025 | 11,55 | 12,00 | 11,37 | 11,81 | 1,72% | 1.416,00 |
| 16.01.2025 | 12,18 | 12,37 | 11,55 | 11,61 | -5,05% | 242,00 |
| 15.01.2025 | 11,81 | 12,68 | 11,81 | 12,23 | 3,60% | 1.941,00 |
| 14.01.2025 | 12,07 | 12,10 | 11,29 | 11,80 | -1,97% | 479,00 |
| 13.01.2025 | 12,25 | 12,48 | 11,84 | 12,04 | -1,67% | 668,00 |
| 10.01.2025 | 11,65 | 12,64 | 11,05 | 12,25 | 5,11% | 1.578,00 |
| 09.01.2025 | 12,53 | 12,56 | 11,65 | 11,65 | -7,15% | 4.554,00 |
| 08.01.2025 | 12,98 | 13,01 | 12,35 | 12,55 | -3,29% | 138,00 |
| 07.01.2025 | 12,85 | 13,18 | 12,76 | 12,98 | 1,09% | 72,00 |
| 06.01.2025 | 12,71 | 12,98 | 12,65 | 12,84 | 1,34% | 274,00 |
| 03.01.2025 | 12,81 | 13,00 | 12,60 | 12,67 | -1,05% | 51,00 |
| 02.01.2025 | 12,95 | 13,25 | 12,63 | 12,80 | -1,16% | 846,00 |
| 30.12.2024 | 12,87 | 12,97 | 12,75 | 12,95 | 0,88% | 262,00 |
| 27.12.2024 | 12,71 | 12,92 | 12,29 | 12,84 | 1,14% | 1.112,00 |
| 23.12.2024 | 12,36 | 12,81 | 12,31 | 12,69 | 2,79% | 280,00 |
| 20.12.2024 | 12,39 | 12,54 | 12,04 | 12,35 | -0,32% | 38,00 |
| 19.12.2024 | 12,04 | 12,55 | 11,94 | 12,39 | 2,86% | 33,00 |
| 18.12.2024 | 12,49 | 12,51 | 11,98 | 12,04 | -3,72% | 205,00 |
| 17.12.2024 | 12,49 | 12,59 | 12,00 | 12,51 | 0,18% | 316,00 |
| 16.12.2024 | 12,16 | 12,65 | 11,95 | 12,49 | 2,78% | 792,00 |
| 13.12.2024 | 12,53 | 12,65 | 12,11 | 12,15 | -3,05% | 527,00 |
| 12.12.2024 | 12,80 | 12,83 | 12,35 | 12,53 | -2,24% | 544,00 |
| 11.12.2024 | 13,16 | 13,23 | 12,56 | 12,82 | -2,60% | 533,00 |
| 10.12.2024 | 13,22 | 13,61 | 13,15 | 13,16 | -0,59% | 1.641,00 |
| 09.12.2024 | 13,31 | 13,71 | 12,84 | 13,24 | -0,43% | 2.004,00 |
| 06.12.2024 | 11,73 | 14,07 | 11,60 | 13,30 | 13,08% | 1.976,00 |
| 05.12.2024 | 11,69 | 11,95 | 11,61 | 11,76 | 0,62% | 307,00 |
| 04.12.2024 | 11,70 | 11,85 | 11,48 | 11,69 | -0,21% | 390,00 |
| 03.12.2024 | 11,74 | 12,03 | 11,59 | 11,71 | -0,28% | 47,00 |
| 02.12.2024 | 12,39 | 12,43 | 11,57 | 11,74 | -5,68% | 901,00 |
| 29.11.2024 | 12,28 | 12,56 | 12,16 | 12,45 | 1,47% | 1.308,00 |
| 28.11.2024 | 12,08 | 12,43 | 11,97 | 12,27 | 1,61% | 1.136,00 |
| 27.11.2024 | 12,50 | 12,51 | 11,91 | 12,08 | -3,34% | 1.488,00 |
| 26.11.2024 | 12,84 | 12,84 | 12,27 | 12,49 | -2,63% | 221,00 |
| 25.11.2024 | 12,80 | 13,14 | 12,74 | 12,83 | 0,23% | 556,00 |
| 22.11.2024 | 12,61 | 12,80 | 12,20 | 12,80 | 1,53% | 250,00 |
| 21.11.2024 | 13,03 | 13,12 | 12,23 | 12,61 | -3,19% | 388,00 |
| 20.11.2024 | 13,34 | 13,85 | 12,82 | 13,02 | -2,10% | 1.392,00 |
| 19.11.2024 | 13,26 | 13,47 | 13,02 | 13,30 | 0,36% | 25,00 |
| 18.11.2024 | 13,53 | 13,62 | 13,16 | 13,26 | -2,03% | 12,00 |
| 15.11.2024 | 13,52 | 13,63 | 13,25 | 13,53 | -0,13% | 50,00 |
| 14.11.2024 | 13,38 | 13,90 | 13,26 | 13,55 | 1,23% | 204,00 |
| 13.11.2024 | 13,35 | 13,52 | 13,24 | 13,38 | 0,00% | 1.469,00 |
| 12.11.2024 | 13,33 | 13,52 | 13,28 | 13,38 | -0,15% | 79,00 |
| 11.11.2024 | 13,55 | 13,65 | 13,29 | 13,40 | -1,11% | 1.632,00 |
| 08.11.2024 | 13,56 | 13,99 | 13,40 | 13,55 | -0,06% | 1.954,00 |
| 07.11.2024 | 13,52 | 13,83 | 13,26 | 13,56 | 0,18% | - |
| 06.11.2024 | 13,19 | 13,73 | 13,19 | 13,54 | 1,14% | 1.253,00 |
| 05.11.2024 | 13,58 | 13,95 | 13,33 | 13,38 | -1,54% | 1.156,00 |
| 04.11.2024 | 14,08 | 14,50 | 13,42 | 13,59 | -3,48% | 5.686,00 |
| 01.11.2024 | 13,77 | 14,30 | 13,54 | 14,08 | 2,16% | 251,00 |
| 31.10.2024 | 13,34 | 13,97 | 12,83 | 13,79 | 3,34% | 6.351,00 |
| 30.10.2024 | 13,82 | 13,97 | 13,33 | 13,34 | -3,89% | 11.761,00 |
| 29.10.2024 | 13,47 | 14,16 | 13,47 | 13,88 | 2,97% | 1.569,00 |
| 28.10.2024 | 13,69 | 13,95 | 13,35 | 13,48 | -1,03% | 5.613,00 |
| 25.10.2024 | 13,63 | 13,92 | 13,31 | 13,62 | -0,67% | 1.361,00 |
| 24.10.2024 | 13,99 | 14,11 | 13,34 | 13,71 | -2,09% | 2.130,00 |
| 23.10.2024 | 13,78 | 14,03 | 13,74 | 14,01 | 1,73% | 648,00 |
| 22.10.2024 | 13,45 | 13,86 | 13,33 | 13,77 | 2,38% | 352,00 |
| 21.10.2024 | 13,39 | 13,97 | 13,26 | 13,45 | 0,47% | 1.203,00 |
| 18.10.2024 | 13,73 | 14,02 | 13,28 | 13,39 | -2,64% | 190,00 |
| 17.10.2024 | 13,04 | 14,16 | 13,01 | 13,75 | 5,43% | 2.082,00 |
| 16.10.2024 | 13,38 | 13,53 | 12,93 | 13,04 | -2,54% | 458,00 |
| 15.10.2024 | 13,49 | 13,52 | 13,01 | 13,38 | -0,82% | 2.333,00 |
| 14.10.2024 | 13,06 | 13,55 | 13,01 | 13,49 | 3,45% | 548,00 |
| 11.10.2024 | 13,08 | 13,38 | 12,81 | 13,04 | -0,27% | 3.255,00 |
| 10.10.2024 | 13,11 | 13,45 | 12,80 | 13,08 | -0,27% | 1.960,00 |
| 09.10.2024 | 13,28 | 13,37 | 12,75 | 13,11 | -1,19% | 2.967,00 |
| 08.10.2024 | 13,67 | 13,97 | 13,01 | 13,27 | -3,51% | 1.363,00 |
| 07.10.2024 | 13,93 | 15,37 | 13,41 | 13,75 | -0,95% | 7.595,00 |
| 04.10.2024 | 10,67 | 14,22 | 10,55 | 13,88 | 30,44% | 9.637,00 |
| 03.10.2024 | 10,43 | 10,75 | 10,20 | 10,64 | 1,89% | 2.062,00 |
| 02.10.2024 | 10,42 | 10,69 | 10,32 | 10,45 | 0,53% | 2.237,00 |
| 01.10.2024 | 10,15 | 10,55 | 9,94 | 10,39 | 2,41% | 3.367,00 |
| 30.09.2024 | 10,55 | 10,85 | 9,93 | 10,15 | -3,84% | 7.122,00 |
| 27.09.2024 | 10,00 | 10,78 | 9,75 | 10,55 | 5,50% | 5.483,00 |
| 26.09.2024 | 11,09 | 11,11 | 9,01 | 10,00 | -9,40% | 17.925,00 |
| 25.09.2024 | 11,95 | 11,95 | 10,40 | 11,04 | -7,66% | 7.476,00 |
| 24.09.2024 | 12,15 | 12,30 | 11,85 | 11,95 | -1,52% | 299,00 |
| 23.09.2024 | 12,43 | 12,93 | 11,82 | 12,14 | -2,31% | 677,00 |
| 20.09.2024 | 13,00 | 13,03 | 12,21 | 12,43 | -4,42% | 1.116,00 |
| 19.09.2024 | 12,84 | 13,52 | 12,53 | 13,00 | 1,17% | 1.997,00 |
| 18.09.2024 | 11,90 | 12,90 | 11,90 | 12,85 | 7,96% | 1.648,00 |
| 17.09.2024 | 11,35 | 12,00 | 11,31 | 11,90 | 4,94% | 3.687,00 |
| 16.09.2024 | 11,78 | 12,37 | 11,21 | 11,34 | -3,67% | 1.819,00 |
| 13.09.2024 | 11,79 | 12,09 | 11,53 | 11,78 | -0,15% | 2.232,00 |
| 12.09.2024 | 12,14 | 12,25 | 11,49 | 11,79 | -2,96% | 11.455,00 |
| 11.09.2024 | 13,30 | 13,38 | 11,85 | 12,15 | -8,52% | 1.900,00 |
| 10.09.2024 | 13,69 | 13,88 | 12,94 | 13,29 | -3,08% | 2.222,00 |
| 09.09.2024 | 14,75 | 14,86 | 13,31 | 13,71 | -6,50% | 2.036,00 |
| 06.09.2024 | 15,24 | 15,51 | 14,63 | 14,66 | -3,84% | 920,00 |
| 05.09.2024 | 15,58 | 15,64 | 15,12 | 15,25 | -2,23% | 3.072,00 |
| 04.09.2024 | 15,46 | 15,75 | 15,18 | 15,59 | 0,22% | 178,00 |
| 03.09.2024 | 16,33 | 16,40 | 15,42 | 15,56 | -4,73% | 97,00 |
| 02.09.2024 | 17,17 | 17,28 | 16,10 | 16,33 | -5,00% | 3.113,00 |
| 30.08.2024 | 17,19 | 17,44 | 17,03 | 17,19 | 0,13% | 9,00 |
| 29.08.2024 | 17,50 | 17,52 | 17,15 | 17,17 | -1,79% | 4,00 |