21,800€
0,28%
Echtzeit-Aktienkurs UBISOFT ENTMT IN.EO-,0775
Bid:
Ask:
Aktienkurse zur UBISOFT ENTMT IN.EO-,0775 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 21,81 | 21,81 | 21,79 | 21,80 | 0,28% | 381,00 |
| 22.04.2024 | 21,83 | 21,83 | 21,72 | 21,74 | 2,64% | 189,00 |
| 19.04.2024 | 21,15 | 21,18 | 21,03 | 21,18 | 0,33% | 1.037,00 |
| 18.04.2024 | 21,11 | 21,11 | 21,11 | 21,11 | 2,78% | - |
| 17.04.2024 | 20,25 | 20,54 | 20,25 | 20,54 | 1,43% | 31,00 |
| 16.04.2024 | 19,92 | 20,25 | 19,92 | 20,25 | -0,64% | 345,00 |
| 15.04.2024 | 20,48 | 20,56 | 20,38 | 20,38 | -3,09% | 630,00 |
| 12.04.2024 | 21,02 | 21,03 | 20,61 | 21,03 | 2,29% | 782,00 |
| 11.04.2024 | 20,96 | 20,96 | 20,56 | 20,56 | -2,61% | 1.194,00 |
| 10.04.2024 | 20,87 | 21,11 | 20,87 | 21,11 | 0,09% | 708,00 |
| 09.04.2024 | 20,82 | 21,21 | 20,70 | 21,09 | 1,39% | 4.838,00 |
| 08.04.2024 | 20,07 | 20,80 | 20,07 | 20,80 | 4,97% | 2.629,00 |
| 05.04.2024 | 19,25 | 19,82 | 19,25 | 19,82 | -0,23% | 100,00 |
| 04.04.2024 | 19,91 | 19,91 | 19,86 | 19,86 | 0,38% | 840,00 |
| 03.04.2024 | 19,75 | 19,79 | 19,75 | 19,79 | 0,08% | 22,00 |
| 02.04.2024 | 19,52 | 19,78 | 19,52 | 19,77 | 4,05% | 1.447,00 |
| 28.03.2024 | 19,74 | 19,74 | 19,00 | 19,00 | -2,89% | 355,00 |
| 27.03.2024 | 19,55 | 19,62 | 19,51 | 19,57 | 0,18% | 3.339,00 |
| 26.03.2024 | 19,04 | 19,53 | 18,97 | 19,53 | 2,90% | 2.838,00 |
| 25.03.2024 | 18,81 | 18,98 | 18,70 | 18,98 | -0,39% | 1.032,00 |
| 22.03.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,31% | - |
| 21.03.2024 | 19,12 | 19,14 | 19,00 | 19,12 | 1,14% | 7.409,00 |
| 20.03.2024 | 18,76 | 18,90 | 18,69 | 18,90 | 0,11% | 92,00 |
| 19.03.2024 | 18,90 | 18,92 | 18,67 | 18,88 | -2,23% | 3.892,00 |
| 18.03.2024 | 19,28 | 19,50 | 19,12 | 19,31 | 2,41% | 4.532,00 |
| 15.03.2024 | 19,02 | 19,19 | 18,86 | 18,86 | 0,21% | 233,00 |
| 14.03.2024 | 19,55 | 19,55 | 18,80 | 18,82 | -5,12% | 7.614,00 |
| 13.03.2024 | 19,50 | 19,91 | 19,50 | 19,83 | 0,97% | 5.994,00 |
| 12.03.2024 | 19,56 | 19,90 | 19,56 | 19,64 | 1,32% | 1.473,00 |
| 11.03.2024 | 19,31 | 19,42 | 19,29 | 19,39 | -0,18% | 997,00 |
| 08.03.2024 | 20,05 | 20,05 | 19,42 | 19,42 | -3,14% | 5.524,00 |
| 07.03.2024 | 20,11 | 20,11 | 20,00 | 20,05 | -1,43% | 228,00 |
| 06.03.2024 | 20,32 | 20,43 | 20,32 | 20,34 | -0,49% | 4.445,00 |
| 05.03.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -1,21% | 34,00 |
| 04.03.2024 | 20,29 | 20,69 | 20,29 | 20,69 | -3,77% | 275,00 |
| 01.03.2024 | 21,30 | 21,50 | 21,03 | 21,50 | 1,42% | 425,00 |
| 29.02.2024 | 21,18 | 21,49 | 21,02 | 21,20 | -0,66% | 252,00 |
| 28.02.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -3,22% | 5,00 |
| 27.02.2024 | 21,64 | 22,05 | 21,58 | 22,05 | 0,68% | 394,00 |
| 26.02.2024 | 22,06 | 22,06 | 21,82 | 21,90 | -1,13% | 389,00 |
| 23.02.2024 | 22,30 | 22,33 | 22,12 | 22,15 | -1,64% | 1.109,00 |
| 22.02.2024 | 22,73 | 22,83 | 22,52 | 22,52 | -0,18% | 350,00 |
| 21.02.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -2,13% | - |
| 20.02.2024 | 23,31 | 23,32 | 23,05 | 23,05 | -3,48% | 993,00 |
| 19.02.2024 | 23,82 | 23,88 | 23,58 | 23,88 | -1,53% | 739,00 |
| 16.02.2024 | 24,33 | 24,33 | 24,18 | 24,25 | -0,94% | 2.706,00 |
| 15.02.2024 | 24,18 | 24,50 | 24,18 | 24,48 | 0,95% | 448,00 |
| 14.02.2024 | 23,40 | 24,35 | 23,40 | 24,25 | 2,97% | 116,00 |
| 13.02.2024 | 23,14 | 23,75 | 23,14 | 23,55 | -1,01% | 452,00 |
| 12.02.2024 | 22,78 | 23,97 | 22,75 | 23,79 | 4,76% | 2.904,00 |
| 09.02.2024 | 22,99 | 23,81 | 22,47 | 22,71 | 14,61% | 4.011,00 |
| 08.02.2024 | 20,02 | 20,05 | 19,82 | 19,82 | 1,82% | 314,00 |
| 07.02.2024 | 19,74 | 19,89 | 19,46 | 19,46 | -2,14% | 120,00 |
| 06.02.2024 | 20,18 | 20,18 | 19,76 | 19,89 | -2,48% | 146,00 |
| 05.02.2024 | 20,70 | 20,70 | 20,39 | 20,39 | 0,84% | 536,00 |
| 02.02.2024 | 20,32 | 20,33 | 20,22 | 20,22 | 0,00% | 121,00 |
| 01.02.2024 | 20,20 | 20,30 | 20,20 | 20,22 | -1,22% | 137,00 |
| 31.01.2024 | 20,38 | 20,48 | 20,38 | 20,47 | 0,69% | 1.245,00 |
| 30.01.2024 | 19,96 | 20,39 | 19,96 | 20,33 | 2,24% | 443,00 |
| 29.01.2024 | 20,00 | 20,00 | 19,89 | 19,89 | -5,98% | 129,00 |
| 26.01.2024 | 20,94 | 21,15 | 20,94 | 21,15 | 0,00% | 500,00 |
| 25.01.2024 | 20,63 | 21,15 | 20,41 | 21,15 | 0,24% | 355,00 |
| 24.01.2024 | 20,80 | 21,18 | 20,80 | 21,10 | 2,63% | 848,00 |
| 23.01.2024 | 20,39 | 20,60 | 20,31 | 20,56 | 2,75% | 3.498,00 |
| 22.01.2024 | 19,85 | 20,01 | 19,75 | 20,01 | 0,33% | 307,00 |
| 19.01.2024 | 19,63 | 20,15 | 19,60 | 19,95 | 0,55% | 4.412,00 |
| 18.01.2024 | 19,64 | 19,96 | 19,05 | 19,84 | 0,99% | 291,00 |
| 17.01.2024 | 20,85 | 20,85 | 19,58 | 19,64 | -6,43% | 2.113,00 |
| 16.01.2024 | 21,96 | 21,96 | 20,66 | 20,99 | -6,50% | 1.748,00 |
| 15.01.2024 | 21,93 | 22,45 | 21,93 | 22,45 | 2,37% | 25,00 |
| 12.01.2024 | 21,60 | 22,02 | 21,49 | 21,93 | 0,41% | 101,00 |
| 11.01.2024 | 22,25 | 22,25 | 21,84 | 21,84 | -2,93% | 81,00 |
| 10.01.2024 | 22,61 | 22,61 | 22,50 | 22,50 | -0,57% | 51,00 |
| 09.01.2024 | 22,78 | 22,78 | 22,50 | 22,63 | -0,66% | 301,00 |
| 08.01.2024 | 22,20 | 22,78 | 22,20 | 22,78 | 1,79% | 171,00 |
| 05.01.2024 | 22,56 | 22,56 | 21,75 | 22,38 | -3,70% | 359,00 |
| 04.01.2024 | 23,03 | 23,24 | 23,03 | 23,24 | 0,22% | 150,00 |
| 03.01.2024 | 23,44 | 23,44 | 23,10 | 23,19 | -1,36% | 60,00 |
| 02.01.2024 | 23,59 | 23,64 | 23,34 | 23,51 | 1,82% | 674,00 |
| 29.12.2023 | 23,23 | 23,23 | 23,05 | 23,09 | -0,04% | 27,00 |
| 28.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | -2,20% | 150,00 |
| 27.12.2023 | 23,74 | 23,74 | 23,62 | 23,62 | 2,25% | 482,00 |
| 22.12.2023 | 23,57 | 23,57 | 22,26 | 23,10 | -4,47% | 585,00 |
| 21.12.2023 | 23,80 | 24,18 | 23,78 | 24,18 | 0,62% | 1.365,00 |
| 20.12.2023 | 24,10 | 24,10 | 24,03 | 24,03 | 0,25% | 100,00 |
| 19.12.2023 | 23,97 | 23,97 | 23,97 | 23,97 | 1,52% | 146,00 |
| 18.12.2023 | 23,86 | 23,86 | 23,41 | 23,61 | -2,11% | 778,00 |
| 15.12.2023 | 24,00 | 24,12 | 24,00 | 24,12 | 1,01% | 702,00 |
| 14.12.2023 | 23,97 | 23,97 | 23,88 | 23,88 | 2,01% | 49,00 |
| 13.12.2023 | 23,11 | 23,41 | 23,11 | 23,41 | -0,30% | 450,00 |
| 12.12.2023 | 23,72 | 23,72 | 23,20 | 23,48 | -2,33% | 3.537,00 |
| 11.12.2023 | 24,31 | 24,31 | 23,39 | 24,04 | -1,07% | 4.188,00 |
| 08.12.2023 | 24,41 | 24,41 | 23,94 | 24,30 | -5,08% | 32,00 |
| 07.12.2023 | 24,52 | 25,60 | 24,38 | 25,60 | 2,81% | 2.206,00 |
| 06.12.2023 | 24,79 | 24,90 | 24,68 | 24,90 | 0,08% | 450,00 |
| 05.12.2023 | 24,98 | 24,98 | 24,88 | 24,88 | -0,56% | 8,00 |
| 04.12.2023 | 25,94 | 25,94 | 25,00 | 25,02 | -3,58% | 41,00 |
| 01.12.2023 | 25,95 | 25,95 | 25,95 | 25,95 | 1,29% | 8,00 |
| 30.11.2023 | 26,59 | 26,59 | 25,19 | 25,62 | -6,12% | 658,00 |
| 29.11.2023 | 26,32 | 27,29 | 26,32 | 27,29 | -2,85% | 380,00 |