9,628€
0,34%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 9,60 | 9,63 | 9,60 | 9,63 | 0,36% | - |
| 26.06.2025 | 9,31 | 9,65 | 9,31 | 9,60 | 3,11% | - |
| 25.06.2025 | 9,35 | 9,45 | 9,15 | 9,31 | -0,45% | - |
| 24.06.2025 | 9,12 | 9,37 | 9,12 | 9,35 | 3,42% | 624,00 |
| 23.06.2025 | 9,02 | 9,04 | 8,83 | 9,04 | 0,00% | 4.108,00 |
| 20.06.2025 | 9,05 | 9,22 | 9,01 | 9,04 | -0,22% | 2.510,00 |
| 19.06.2025 | 9,13 | 9,19 | 8,96 | 9,06 | -0,86% | 55,00 |
| 18.06.2025 | 9,20 | 9,27 | 9,04 | 9,14 | -0,64% | 190,00 |
| 17.06.2025 | 9,38 | 9,42 | 9,15 | 9,20 | -1,52% | 4.367,00 |
| 16.06.2025 | 9,17 | 9,59 | 9,17 | 9,34 | 1,90% | 9,00 |
| 13.06.2025 | 9,60 | 9,60 | 9,08 | 9,17 | -5,45% | 385,00 |
| 12.06.2025 | 9,56 | 9,70 | 9,46 | 9,69 | 1,21% | 110,00 |
| 11.06.2025 | 9,66 | 9,90 | 9,56 | 9,58 | -0,62% | 3.259,00 |
| 10.06.2025 | 9,74 | 9,77 | 9,43 | 9,64 | -1,18% | - |
| 09.06.2025 | 9,95 | 9,96 | 9,61 | 9,75 | -2,03% | 1.217,00 |
| 06.06.2025 | 10,05 | 10,31 | 9,92 | 9,95 | -0,93% | - |
| 05.06.2025 | 10,37 | 10,50 | 10,02 | 10,05 | -3,09% | 33,00 |
| 04.06.2025 | 9,81 | 10,43 | 9,77 | 10,37 | 5,73% | 5,00 |
| 03.06.2025 | 9,86 | 9,88 | 9,49 | 9,81 | -0,59% | 84,00 |
| 02.06.2025 | 10,10 | 10,10 | 9,68 | 9,86 | -2,38% | 50,00 |
| 30.05.2025 | 10,21 | 10,40 | 9,95 | 10,11 | -1,03% | 3.273,00 |
| 29.05.2025 | 9,97 | 10,40 | 9,97 | 10,21 | 2,47% | 589,00 |
| 28.05.2025 | 10,05 | 10,19 | 9,96 | 9,96 | -0,98% | 148,00 |
| 27.05.2025 | 9,96 | 10,30 | 9,91 | 10,06 | 0,97% | 31,00 |
| 26.05.2025 | 9,64 | 9,99 | 9,64 | 9,97 | 3,66% | 13,00 |
| 23.05.2025 | 9,90 | 10,16 | 9,45 | 9,61 | -2,28% | 1.807,00 |
| 22.05.2025 | 10,19 | 10,34 | 9,82 | 9,84 | -3,69% | 17,00 |
| 21.05.2025 | 10,24 | 10,60 | 10,10 | 10,22 | -0,44% | 573,00 |
| 20.05.2025 | 9,96 | 10,36 | 9,79 | 10,26 | 2,71% | 67,00 |
| 19.05.2025 | 9,66 | 10,12 | 9,61 | 9,99 | 2,95% | 225,00 |
| 16.05.2025 | 9,53 | 10,06 | 9,47 | 9,70 | 1,28% | 3.267,00 |
| 15.05.2025 | 11,15 | 11,16 | 9,13 | 9,58 | -14,12% | 5.610,00 |
| 14.05.2025 | 11,47 | 11,70 | 9,82 | 11,16 | -2,70% | 744,00 |
| 13.05.2025 | 11,44 | 11,63 | 11,29 | 11,47 | -0,02% | 2.035,00 |
| 12.05.2025 | 11,26 | 11,61 | 11,24 | 11,47 | 2,62% | 2.127,00 |
| 09.05.2025 | 11,19 | 11,44 | 10,96 | 11,18 | -0,09% | 2.030,00 |
| 08.05.2025 | 11,26 | 11,43 | 11,04 | 11,19 | -0,40% | 65,00 |
| 07.05.2025 | 10,97 | 11,46 | 10,97 | 11,23 | 2,39% | 2.158,00 |
| 06.05.2025 | 10,96 | 11,33 | 10,79 | 10,97 | -0,02% | 105,00 |
| 05.05.2025 | 11,06 | 11,24 | 10,73 | 10,97 | -1,10% | 8,00 |
| 02.05.2025 | 10,51 | 11,14 | 10,48 | 11,09 | 5,52% | 2.043,00 |
| 30.04.2025 | 10,52 | 10,58 | 8,68 | 10,51 | -0,14% | 124,00 |
| 29.04.2025 | 10,40 | 10,59 | 10,37 | 10,53 | 1,25% | 68,00 |
| 28.04.2025 | 10,35 | 10,85 | 10,28 | 10,40 | 0,41% | 2.004,00 |
| 25.04.2025 | 10,22 | 10,44 | 10,22 | 10,36 | 1,35% | 88,00 |
| 24.04.2025 | 10,23 | 10,47 | 9,96 | 10,22 | -0,07% | 1.073,00 |
| 23.04.2025 | 9,64 | 10,37 | 9,61 | 10,23 | 6,11% | 7.025,00 |
| 22.04.2025 | 9,31 | 9,66 | 8,95 | 9,64 | 3,15% | 4.327,00 |
| 17.04.2025 | 9,07 | 9,43 | 8,92 | 9,34 | 3,56% | 857,00 |
| 16.04.2025 | 9,45 | 9,45 | 8,90 | 9,02 | -4,78% | 4.156,00 |
| 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 |