21,780€
-0,64%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,96 | 22,01 | 21,68 | 21,81 | -0,50% | 1.668,00 |
| 23.04.2024 | 21,73 | 22,03 | 21,70 | 21,92 | 0,85% | 1.531,00 |
| 22.04.2024 | 21,21 | 21,97 | 21,12 | 21,74 | 3,40% | 1.195,00 |
| 19.04.2024 | 20,83 | 21,36 | 20,76 | 21,02 | 0,00% | 530,00 |
| 18.04.2024 | 21,29 | 21,50 | 20,96 | 21,02 | -0,69% | 2.270,00 |
| 17.04.2024 | 20,29 | 21,33 | 20,17 | 21,17 | 4,11% | 534,00 |
| 16.04.2024 | 20,11 | 20,40 | 19,89 | 20,33 | 0,47% | 708,00 |
| 15.04.2024 | 20,50 | 20,67 | 20,05 | 20,24 | -0,59% | 2.665,00 |
| 12.04.2024 | 20,71 | 21,32 | 20,33 | 20,36 | -1,43% | 885,00 |
| 11.04.2024 | 20,93 | 21,25 | 20,52 | 20,65 | -1,43% | 1.498,00 |
| 10.04.2024 | 21,22 | 21,41 | 20,60 | 20,95 | -1,02% | 3.930,00 |
| 09.04.2024 | 20,74 | 21,29 | 20,51 | 21,17 | 2,02% | 4.456,00 |
| 08.04.2024 | 19,89 | 20,84 | 19,86 | 20,75 | 4,27% | 6.010,00 |
| 05.04.2024 | 19,63 | 19,96 | 19,14 | 19,90 | 1,51% | 4.043,00 |
| 04.04.2024 | 19,79 | 19,97 | 19,53 | 19,60 | -0,85% | 1.962,00 |
| 03.04.2024 | 19,73 | 19,85 | 19,47 | 19,77 | -0,20% | 988,00 |
| 02.04.2024 | 19,52 | 19,87 | 19,35 | 19,81 | 1,39% | 2.676,00 |
| 28.03.2024 | 19,62 | 19,77 | 19,30 | 19,54 | -0,22% | 2.316,00 |
| 27.03.2024 | 19,58 | 19,89 | 19,41 | 19,58 | 0,15% | 1.265,00 |
| 26.03.2024 | 19,02 | 19,58 | 18,89 | 19,55 | 2,99% | 413,00 |
| 25.03.2024 | 19,06 | 19,10 | 18,66 | 18,98 | -0,43% | 1.862,00 |
| 22.03.2024 | 19,04 | 19,27 | 18,84 | 19,06 | -0,07% | 1.442,00 |
| 21.03.2024 | 19,17 | 19,47 | 18,87 | 19,08 | -0,17% | 2.115,00 |
| 20.03.2024 | 18,80 | 19,11 | 18,47 | 19,11 | 1,45% | 4.643,00 |
| 19.03.2024 | 18,95 | 19,06 | 18,57 | 18,84 | -0,76% | 2.062,00 |
| 18.03.2024 | 19,03 | 19,63 | 18,94 | 18,98 | -0,26% | 5.685,00 |
| 15.03.2024 | 19,18 | 19,26 | 18,83 | 19,03 | -0,92% | 3.442,00 |
| 14.03.2024 | 20,02 | 20,11 | 18,76 | 19,21 | -3,96% | 7.021,00 |
| 13.03.2024 | 19,67 | 20,11 | 19,33 | 20,00 | 1,87% | 4.951,00 |
| 12.03.2024 | 19,52 | 19,87 | 19,28 | 19,63 | 0,91% | 4.350,00 |
| 11.03.2024 | 19,41 | 19,50 | 18,97 | 19,46 | 0,22% | 6.627,00 |
| 08.03.2024 | 20,12 | 20,28 | 19,36 | 19,41 | -3,49% | 3.195,00 |
| 07.03.2024 | 20,27 | 20,31 | 19,64 | 20,12 | -1,03% | 4.108,00 |
| 06.03.2024 | 20,45 | 20,51 | 20,17 | 20,33 | -0,34% | 1.361,00 |
| 05.03.2024 | 20,56 | 20,75 | 20,30 | 20,40 | -1,47% | 1.011,00 |
| 04.03.2024 | 20,91 | 20,95 | 20,24 | 20,70 | -1,05% | 2.343,00 |
| 01.03.2024 | 21,20 | 21,34 | 20,81 | 20,92 | -1,04% | 2.903,00 |
| 29.02.2024 | 21,44 | 21,65 | 21,01 | 21,14 | -1,26% | 730,00 |
| 28.02.2024 | 21,39 | 21,48 | 21,05 | 21,41 | 0,00% | 1.252,00 |
| 27.02.2024 | 21,86 | 21,91 | 21,35 | 21,41 | -2,24% | 678,00 |
| 26.02.2024 | 22,10 | 22,23 | 21,45 | 21,90 | -1,11% | 1.833,00 |
| 23.02.2024 | 22,35 | 22,61 | 22,04 | 22,15 | -1,84% | 2.412,00 |
| 22.02.2024 | 22,80 | 22,93 | 22,40 | 22,56 | -0,51% | 1.792,00 |
| 21.02.2024 | 23,05 | 23,11 | 22,13 | 22,68 | -1,69% | 1.679,00 |
| 20.02.2024 | 23,85 | 23,89 | 22,91 | 23,07 | -3,41% | 4.358,00 |
| 19.02.2024 | 24,08 | 24,09 | 23,49 | 23,88 | -0,77% | 3.031,00 |
| 16.02.2024 | 24,60 | 24,66 | 23,86 | 24,07 | -2,00% | 2.228,00 |
| 15.02.2024 | 24,25 | 24,62 | 24,02 | 24,56 | 0,37% | 2.439,00 |
| 14.02.2024 | 23,53 | 24,47 | 23,19 | 24,47 | 4,28% | 2.988,00 |
| 13.02.2024 | 23,63 | 23,83 | 23,09 | 23,46 | -0,55% | 2.318,00 |
| 12.02.2024 | 22,66 | 24,00 | 22,52 | 23,59 | 4,08% | 6.457,00 |
| 09.02.2024 | 21,25 | 24,03 | 21,02 | 22,67 | 6,04% | 13.979,00 |
| 08.02.2024 | 19,48 | 21,49 | 19,45 | 21,38 | 9,80% | 6.529,00 |
| 07.02.2024 | 19,90 | 19,98 | 19,36 | 19,47 | -2,22% | 2.968,00 |
| 06.02.2024 | 20,45 | 20,55 | 19,56 | 19,91 | -2,59% | 3.386,00 |
| 05.02.2024 | 20,20 | 20,75 | 20,20 | 20,44 | 0,76% | 1.530,00 |
| 02.02.2024 | 20,33 | 20,61 | 20,12 | 20,29 | -0,10% | 2.582,00 |
| 01.02.2024 | 20,39 | 20,47 | 20,01 | 20,31 | -0,68% | 1.379,00 |
| 31.01.2024 | 20,29 | 20,73 | 20,20 | 20,45 | 0,79% | 1.573,00 |
| 30.01.2024 | 20,48 | 20,62 | 19,97 | 20,29 | -1,07% | 1.227,00 |
| 29.01.2024 | 20,59 | 20,71 | 19,72 | 20,51 | -0,12% | 5.354,00 |
| 26.01.2024 | 20,36 | 21,06 | 20,33 | 20,53 | 0,44% | 2.044,00 |
| 25.01.2024 | 20,80 | 20,87 | 20,09 | 20,44 | -1,68% | 1.518,00 |
| 24.01.2024 | 20,66 | 21,21 | 20,54 | 20,79 | 1,37% | 4.881,00 |
| 23.01.2024 | 19,98 | 20,69 | 19,93 | 20,51 | 2,95% | 2.837,00 |
| 22.01.2024 | 19,99 | 20,22 | 19,65 | 19,92 | -0,20% | 4.176,00 |
| 19.01.2024 | 19,92 | 20,22 | 19,43 | 19,96 | 0,15% | 3.553,00 |
| 18.01.2024 | 19,78 | 19,99 | 18,97 | 19,93 | 1,30% | 5.478,00 |
| 17.01.2024 | 20,65 | 20,85 | 19,11 | 19,68 | -5,42% | 7.719,00 |
| 16.01.2024 | 22,35 | 22,40 | 20,64 | 20,81 | -7,37% | 4.295,00 |
| 15.01.2024 | 22,04 | 22,53 | 21,84 | 22,46 | 1,86% | 560,00 |
| 12.01.2024 | 22,06 | 22,19 | 21,40 | 22,05 | 0,27% | 3.631,00 |
| 11.01.2024 | 22,54 | 22,58 | 21,73 | 21,99 | -1,98% | 1.184,00 |
| 10.01.2024 | 22,60 | 22,72 | 22,29 | 22,44 | -0,99% | 2.063,00 |
| 09.01.2024 | 22,86 | 22,90 | 22,47 | 22,66 | -0,98% | 1.269,00 |
| 08.01.2024 | 22,31 | 22,90 | 22,04 | 22,89 | 2,37% | 3.575,00 |
| 05.01.2024 | 23,02 | 23,08 | 21,56 | 22,36 | -3,12% | 5.584,00 |
| 04.01.2024 | 23,17 | 23,30 | 22,91 | 23,08 | -0,37% | 2.759,00 |
| 03.01.2024 | 23,45 | 23,60 | 22,95 | 23,16 | -1,26% | 1.474,00 |
| 02.01.2024 | 23,15 | 23,73 | 22,92 | 23,46 | 1,67% | 1.617,00 |
| 29.12.2023 | 23,09 | 23,30 | 23,01 | 23,07 | -0,11% | 789,00 |
| 28.12.2023 | 23,33 | 23,45 | 23,04 | 23,10 | -0,73% | 1.781,00 |
| 27.12.2023 | 23,67 | 24,02 | 23,23 | 23,27 | -1,44% | 3.394,00 |
| 22.12.2023 | 23,95 | 23,95 | 22,11 | 23,61 | -2,24% | 6.898,00 |
| 21.12.2023 | 23,83 | 24,43 | 23,72 | 24,15 | 1,66% | 1.439,00 |
| 20.12.2023 | 24,11 | 24,26 | 23,73 | 23,75 | -1,47% | 1.382,00 |
| 19.12.2023 | 23,77 | 24,25 | 23,75 | 24,11 | 1,43% | 2.598,00 |
| 18.12.2023 | 23,88 | 23,92 | 23,41 | 23,77 | -0,34% | 827,00 |
| 15.12.2023 | 23,92 | 24,18 | 23,82 | 23,85 | -0,25% | 1.327,00 |
| 14.12.2023 | 23,70 | 24,13 | 23,45 | 23,91 | 1,23% | 5.222,00 |
| 13.12.2023 | 23,31 | 23,64 | 23,04 | 23,62 | 1,07% | 1.613,00 |
| 12.12.2023 | 24,10 | 24,12 | 23,11 | 23,37 | -2,95% | 2.820,00 |
| 11.12.2023 | 24,30 | 24,77 | 23,24 | 24,08 | -1,07% | 2.223,00 |
| 08.12.2023 | 24,97 | 25,00 | 23,93 | 24,34 | -2,43% | 2.762,00 |
| 07.12.2023 | 24,77 | 25,01 | 24,34 | 24,94 | 0,48% | 1.041,00 |
| 06.12.2023 | 24,89 | 25,09 | 24,32 | 24,82 | -0,06% | 1.988,00 |
| 05.12.2023 | 24,97 | 25,20 | 24,76 | 24,84 | -1,02% | 1.332,00 |
| 04.12.2023 | 25,91 | 26,16 | 24,98 | 25,09 | -3,35% | 2.187,00 |
| 01.12.2023 | 26,25 | 26,28 | 25,30 | 25,96 | -0,99% | 2.433,00 |
| 30.11.2023 | 26,54 | 26,73 | 25,22 | 26,22 | -1,04% | 1.064,00 |