9,048€
-4,50%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 9,45 | 9,45 | 8,90 | 9,05 | -4,51% | 3.316,00 |
| 15.04.2025 | 9,14 | 9,57 | 9,11 | 9,47 | 3,71% | 1.565,00 |
| 14.04.2025 | 8,90 | 9,23 | 8,81 | 9,14 | 3,67% | 4.136,00 |
| 11.04.2025 | 8,66 | 9,09 | 8,32 | 8,81 | 1,74% | 3.800,00 |
| 10.04.2025 | 9,71 | 10,00 | 8,26 | 8,66 | -11,15% | 3.355,00 |
| 09.04.2025 | 8,87 | 9,85 | 8,77 | 9,75 | 9,69% | 225,00 |
| 08.04.2025 | 8,96 | 9,65 | 8,76 | 8,89 | -0,85% | 543,00 |
| 07.04.2025 | 9,38 | 9,57 | 7,77 | 8,96 | -6,01% | 664,00 |
| 04.04.2025 | 10,41 | 10,43 | 8,84 | 9,54 | -8,42% | 1.427,00 |
| 03.04.2025 | 10,66 | 10,89 | 10,31 | 10,41 | -3,45% | 626,00 |
| 02.04.2025 | 10,83 | 10,96 | 10,50 | 10,79 | -0,39% | 198,00 |
| 01.04.2025 | 11,21 | 11,21 | 10,35 | 10,83 | -3,39% | 1.901,00 |
| 31.03.2025 | 12,47 | 12,58 | 10,07 | 11,21 | -10,43% | 7.304,00 |
| 28.03.2025 | 14,62 | 14,62 | 12,08 | 12,51 | -13,32% | 2.853,00 |
| 27.03.2025 | 13,04 | 15,30 | 12,43 | 14,44 | 10,53% | 7.391,00 |
| 26.03.2025 | 13,38 | 13,51 | 12,98 | 13,06 | -2,39% | 82,00 |
| 25.03.2025 | 13,01 | 13,83 | 12,91 | 13,38 | 2,82% | 492,00 |
| 24.03.2025 | 12,29 | 13,61 | 12,29 | 13,01 | 6,03% | 1.284,00 |
| 21.03.2025 | 13,12 | 13,15 | 12,15 | 12,27 | -6,69% | 80,00 |
| 20.03.2025 | 12,68 | 13,46 | 12,67 | 13,15 | 3,77% | 1.624,00 |
| 19.03.2025 | 13,65 | 13,66 | 12,21 | 12,68 | -7,14% | 453,00 |
| 18.03.2025 | 13,34 | 13,68 | 13,28 | 13,65 | 2,32% | 226,00 |
| 17.03.2025 | 12,91 | 13,50 | 12,90 | 13,34 | 3,17% | 1.489,00 |
| 14.03.2025 | 12,26 | 13,34 | 12,24 | 12,93 | 5,88% | 1.156,00 |
| 13.03.2025 | 12,62 | 12,69 | 11,87 | 12,21 | -3,40% | 116,00 |
| 12.03.2025 | 12,55 | 12,87 | 12,47 | 12,64 | 1,12% | 709,00 |
| 11.03.2025 | 13,42 | 13,49 | 12,39 | 12,50 | -6,72% | 1.017,00 |
| 10.03.2025 | 13,60 | 13,76 | 13,15 | 13,40 | -1,56% | 1.836,00 |
| 07.03.2025 | 13,34 | 13,99 | 13,22 | 13,62 | 2,10% | 1.506,00 |
| 06.03.2025 | 12,78 | 13,69 | 12,78 | 13,34 | 4,36% | 47,00 |
| 05.03.2025 | 12,14 | 12,83 | 12,08 | 12,78 | 5,40% | - |
| 04.03.2025 | 12,41 | 12,46 | 11,93 | 12,12 | -2,24% | 209,00 |
| 03.03.2025 | 12,23 | 12,62 | 12,05 | 12,40 | 1,74% | 98,00 |
| 28.02.2025 | 12,33 | 12,34 | 12,06 | 12,19 | -1,40% | - |
| 27.02.2025 | 12,13 | 12,47 | 11,64 | 12,36 | 1,85% | 125,00 |
| 26.02.2025 | 12,29 | 12,39 | 11,99 | 12,14 | -1,10% | 20,00 |
| 25.02.2025 | 11,77 | 12,35 | 11,73 | 12,27 | 4,45% | 871,00 |
| 24.02.2025 | 11,64 | 12,03 | 11,62 | 11,75 | 1,73% | 149,00 |
| 21.02.2025 | 11,45 | 11,66 | 11,44 | 11,55 | 0,83% | 22,00 |
| 20.02.2025 | 11,32 | 11,68 | 10,98 | 11,45 | 1,22% | 1.159,00 |
| 19.02.2025 | 11,21 | 11,60 | 11,06 | 11,32 | 0,98% | 1.027,00 |
| 18.02.2025 | 11,24 | 11,44 | 11,02 | 11,21 | -0,33% | 7,00 |
| 17.02.2025 | 11,07 | 11,38 | 11,06 | 11,24 | 1,49% | 40,00 |
| 14.02.2025 | 11,27 | 11,58 | 11,08 | 11,08 | -1,77% | 855,00 |
| 13.02.2025 | 10,98 | 11,34 | 10,79 | 11,28 | 3,25% | 3.943,00 |
| 12.02.2025 | 11,12 | 11,12 | 10,78 | 10,92 | -1,78% | 2.782,00 |
| 11.02.2025 | 11,12 | 11,16 | 10,79 | 11,12 | 0,07% | 359,00 |
| 10.02.2025 | 11,06 | 11,14 | 10,93 | 11,11 | 0,84% | 100,00 |
| 07.02.2025 | 11,11 | 11,45 | 11,00 | 11,02 | -0,94% | 289,00 |
| 06.02.2025 | 11,11 | 11,22 | 10,97 | 11,13 | 0,11% | 125,00 |
| 05.02.2025 | 10,93 | 11,40 | 10,88 | 11,11 | 1,67% | 38,00 |
| 04.02.2025 | 10,87 | 11,15 | 10,75 | 10,93 | 0,53% | 28,00 |
| 03.02.2025 | 11,15 | 11,20 | 10,62 | 10,87 | -4,04% | 870,00 |
| 31.01.2025 | 11,24 | 11,41 | 11,14 | 11,33 | 0,80% | 2.587,00 |
| 30.01.2025 | 11,46 | 11,69 | 11,13 | 11,24 | -1,81% | 287,00 |
| 29.01.2025 | 11,74 | 11,85 | 11,41 | 11,45 | -2,45% | 142,00 |
| 28.01.2025 | 11,75 | 11,96 | 11,63 | 11,74 | -0,30% | 42,00 |
| 27.01.2025 | 11,80 | 12,10 | 11,71 | 11,77 | -0,82% | 2.049,00 |
| 24.01.2025 | 11,23 | 12,27 | 11,23 | 11,87 | 5,75% | 1.193,00 |
| 23.01.2025 | 11,03 | 11,31 | 10,88 | 11,22 | 1,75% | 523,00 |
| 22.01.2025 | 11,25 | 11,38 | 11,01 | 11,03 | -1,91% | 68,00 |
| 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 |