Börse:
72,520€
2,11%
Echtzeit-Aktienkurs UbiSoft Entertainment Inc.
Bid:
72,360€
Ask:
72,680€
Aktienkurse zur UbiSoft Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2019 | 71,00 | 72,32 | 70,98 | 72,20 | 1,66% | 671.419,00 |
| 21.05.2019 | 70,50 | 71,60 | 70,28 | 71,02 | 0,79% | 634.213,00 |
| 20.05.2019 | 72,00 | 72,34 | 69,80 | 70,46 | -2,81% | 1.016.797,00 |
| 17.05.2019 | 71,64 | 72,94 | 69,94 | 72,50 | 0,61% | 878.522,00 |
| 16.05.2019 | 75,00 | 75,50 | 71,00 | 72,06 | -12,65% | 2.361.338,00 |
| 15.05.2019 | 81,60 | 82,58 | 80,52 | 82,50 | 1,68% | 463.265,00 |
| 14.05.2019 | 80,64 | 81,86 | 77,54 | 81,14 | 0,45% | 522.521,00 |
| 13.05.2019 | 83,28 | 83,62 | 80,56 | 80,78 | -2,91% | 359.963,00 |
| 10.05.2019 | 82,32 | 83,54 | 82,26 | 83,20 | 1,66% | 322.656,00 |
| 09.05.2019 | 82,82 | 82,96 | 81,04 | 81,84 | -1,63% | 423.719,00 |
| 08.05.2019 | 82,44 | 84,52 | 82,22 | 83,20 | 2,59% | 501.451,00 |
| 07.05.2019 | 82,40 | 84,00 | 81,10 | 81,10 | -1,53% | 459.200,00 |
| 06.05.2019 | 82,04 | 83,26 | 80,58 | 82,36 | -1,55% | 424.246,00 |
| 03.05.2019 | 83,00 | 83,94 | 82,30 | 83,66 | 0,00% | 384.448,00 |
| 02.05.2019 | 84,96 | 85,54 | 83,48 | 83,66 | -1,62% | 540.661,00 |
| 30.04.2019 | 83,22 | 85,12 | 82,58 | 85,04 | 1,84% | 552.495,00 |
| 29.04.2019 | 84,30 | 84,94 | 83,00 | 83,50 | -1,07% | 278.565,00 |
| 26.04.2019 | 82,06 | 85,50 | 81,98 | 84,40 | 2,78% | 571.630,00 |
| 25.04.2019 | 82,78 | 83,10 | 80,46 | 82,12 | -0,82% | 535.739,00 |
| 24.04.2019 | 81,30 | 83,54 | 81,02 | 82,80 | 1,69% | 496.019,00 |
| 23.04.2019 | 79,32 | 81,62 | 78,02 | 81,42 | 1,52% | 470.044,00 |
| 18.04.2019 | 79,30 | 80,44 | 79,06 | 80,20 | 1,01% | 317.096,00 |
| 17.04.2019 | 79,72 | 79,96 | 79,04 | 79,40 | -0,73% | 353.099,00 |
| 16.04.2019 | 81,32 | 81,88 | 79,30 | 79,98 | -1,87% | 545.827,00 |
| 15.04.2019 | 81,70 | 83,52 | 81,28 | 81,50 | 0,05% | 398.428,00 |
| 12.04.2019 | 81,00 | 81,94 | 80,94 | 81,46 | 0,72% | 235.433,00 |
| 11.04.2019 | 80,50 | 81,26 | 79,98 | 80,88 | 0,62% | 287.502,00 |
| 10.04.2019 | 80,14 | 83,00 | 79,96 | 80,38 | 0,48% | 507.911,00 |
| 09.04.2019 | 80,18 | 81,20 | 78,64 | 80,00 | -0,02% | 368.730,00 |
| 08.04.2019 | 80,32 | 81,16 | 79,62 | 80,02 | -0,60% | 320.636,00 |
| 05.04.2019 | 80,04 | 80,62 | 79,60 | 80,50 | 0,40% | 334.360,00 |
| 04.04.2019 | 80,32 | 80,74 | 79,86 | 80,18 | -0,15% | 403.455,00 |
| 03.04.2019 | 79,52 | 80,42 | 79,32 | 80,30 | 1,52% | 418.165,00 |
| 02.04.2019 | 79,84 | 80,66 | 78,94 | 79,10 | -0,95% | 376.691,00 |
| 01.04.2019 | 79,30 | 80,20 | 79,08 | 79,86 | 0,63% | 280.364,00 |
| 29.03.2019 | 78,96 | 80,08 | 78,20 | 79,36 | 1,28% | 491.798,00 |
| 28.03.2019 | 77,90 | 79,08 | 77,36 | 78,36 | 0,72% | 423.419,00 |
| 27.03.2019 | 79,36 | 79,96 | 77,62 | 77,80 | -1,89% | 514.515,00 |
| 26.03.2019 | 79,44 | 79,60 | 77,50 | 79,30 | -0,15% | 565.171,00 |
| 25.03.2019 | 79,00 | 79,76 | 78,14 | 79,42 | -0,10% | 400.240,00 |
| 22.03.2019 | 81,72 | 82,98 | 79,38 | 79,50 | -1,71% | 586.038,00 |
| 21.03.2019 | 78,48 | 80,88 | 78,10 | 80,88 | 3,16% | 509.616,00 |
| 20.03.2019 | 76,82 | 79,58 | 76,82 | 78,40 | 2,83% | 624.489,00 |
| 19.03.2019 | 75,10 | 76,24 | 74,22 | 76,24 | 1,65% | 413.592,00 |
| 18.03.2019 | 75,18 | 75,50 | 74,36 | 75,00 | -0,03% | 386.812,00 |
| 15.03.2019 | 72,14 | 75,02 | 71,78 | 75,02 | 3,85% | 852.156,00 |
| 14.03.2019 | 71,46 | 72,38 | 71,06 | 72,24 | 1,92% | 411.100,00 |
| 13.03.2019 | 69,00 | 70,88 | 68,18 | 70,88 | 2,34% | 497.678,00 |
| 12.03.2019 | 68,40 | 69,42 | 68,14 | 69,26 | 1,64% | 342.447,00 |
| 11.03.2019 | 69,06 | 69,48 | 66,60 | 68,14 | -0,93% | 342.356,00 |
| 08.03.2019 | 67,80 | 69,58 | 67,52 | 68,78 | 1,00% | 687.660,00 |
| 07.03.2019 | 66,86 | 69,10 | 66,56 | 68,10 | 1,85% | 729.512,00 |
| 06.03.2019 | 66,90 | 68,04 | 65,88 | 66,86 | 1,12% | 447.959,00 |
| 05.03.2019 | 66,56 | 67,06 | 65,62 | 66,12 | -0,90% | 408.885,00 |
| 04.03.2019 | 65,44 | 67,32 | 65,34 | 66,72 | 2,49% | 458.487,00 |
| 01.03.2019 | 64,00 | 65,36 | 63,74 | 65,10 | 2,52% | 526.648,00 |
| 28.02.2019 | 62,96 | 64,44 | 62,80 | 63,50 | 0,22% | 477.779,00 |
| 27.02.2019 | 63,84 | 64,30 | 63,14 | 63,36 | -0,85% | 462.979,00 |
| 26.02.2019 | 65,62 | 65,62 | 63,90 | 63,90 | -3,03% | 541.947,00 |
| 25.02.2019 | 65,98 | 66,60 | 65,76 | 65,90 | -0,12% | 233.107,00 |
| 22.02.2019 | 65,42 | 66,96 | 65,40 | 65,98 | 0,37% | 275.425,00 |
| 21.02.2019 | 67,02 | 67,02 | 65,26 | 65,74 | -2,23% | 438.446,00 |
| 20.02.2019 | 67,78 | 68,54 | 67,04 | 67,24 | -0,91% | 351.449,00 |
| 19.02.2019 | 68,66 | 69,12 | 67,34 | 67,86 | -0,91% | 426.007,00 |
| 18.02.2019 | 67,00 | 69,30 | 66,10 | 68,48 | 2,06% | 440.174,00 |
| 15.02.2019 | 75,00 | 76,30 | 66,92 | 67,10 | -2,67% | 1.244.490,00 |
| 14.02.2019 | 66,00 | 69,14 | 65,60 | 68,94 | 4,61% | 1.036.293,00 |
| 13.02.2019 | 67,52 | 68,06 | 65,86 | 65,90 | -1,35% | 687.147,00 |
| 12.02.2019 | 69,12 | 69,42 | 66,34 | 66,80 | -2,94% | 1.063.601,00 |
| 11.02.2019 | 70,00 | 72,06 | 68,82 | 68,82 | -0,55% | 696.658,00 |
| 08.02.2019 | 72,64 | 73,12 | 69,20 | 69,20 | -5,10% | 732.980,00 |
| 07.02.2019 | 72,20 | 74,24 | 72,10 | 72,92 | 1,05% | 586.464,00 |
| 06.02.2019 | 77,00 | 78,24 | 71,40 | 72,16 | -9,53% | 1.078.660,00 |
| 05.02.2019 | 77,72 | 80,18 | 77,28 | 79,76 | 2,73% | 336.983,00 |
| 04.02.2019 | 77,00 | 78,34 | 76,52 | 77,64 | 1,07% | 304.070,00 |
| 01.02.2019 | 77,88 | 78,22 | 76,42 | 76,82 | -0,88% | 310.973,00 |
| 31.01.2019 | 78,38 | 79,32 | 76,88 | 77,50 | -0,77% | 412.840,00 |
| 30.01.2019 | 77,70 | 79,72 | 77,14 | 78,10 | 0,75% | 285.635,00 |
| 29.01.2019 | 76,58 | 78,26 | 76,22 | 77,52 | 0,54% | 260.052,00 |
| 28.01.2019 | 76,46 | 78,50 | 76,46 | 77,10 | 0,31% | 248.117,00 |
| 25.01.2019 | 77,22 | 77,42 | 76,16 | 76,86 | 0,21% | 263.144,00 |
| 24.01.2019 | 77,90 | 78,38 | 76,06 | 76,70 | -2,14% | 365.831,00 |
| 23.01.2019 | 77,04 | 79,36 | 76,54 | 78,38 | 0,13% | 264.663,00 |
| 22.01.2019 | 78,14 | 79,56 | 77,14 | 78,28 | -0,48% | 206.220,00 |
| 21.01.2019 | 77,92 | 79,14 | 77,92 | 78,66 | 0,56% | 152.780,00 |
| 18.01.2019 | 77,14 | 78,36 | 76,20 | 78,22 | 2,25% | 475.465,00 |
| 17.01.2019 | 76,16 | 77,10 | 75,66 | 76,50 | -2,17% | 320.081,00 |
| 16.01.2019 | 79,42 | 79,96 | 77,82 | 78,20 | -0,38% | 617.011,00 |
| 15.01.2019 | 77,76 | 78,82 | 77,68 | 78,50 | 3,02% | 589.776,00 |
| 14.01.2019 | 77,00 | 77,26 | 75,22 | 76,20 | -2,31% | 297.564,00 |
| 11.01.2019 | 77,50 | 78,40 | 76,54 | 78,00 | 0,21% | 354.093,00 |
| 10.01.2019 | 75,52 | 77,84 | 74,54 | 77,84 | 2,15% | 365.503,00 |
| 09.01.2019 | 75,80 | 78,00 | 75,54 | 76,20 | 1,17% | 437.293,00 |
| 08.01.2019 | 72,44 | 76,08 | 72,00 | 75,32 | 6,53% | 742.238,00 |
| 07.01.2019 | 70,46 | 70,82 | 69,56 | 70,70 | 2,70% | 255.657,00 |
| 04.01.2019 | 66,20 | 68,84 | 65,86 | 68,84 | 4,46% | 425.545,00 |
| 03.01.2019 | 68,50 | 68,90 | 65,80 | 65,90 | -5,07% | 437.721,00 |
| 02.01.2019 | 70,00 | 70,54 | 68,42 | 69,42 | -1,50% | 272.996,00 |
| 31.12.2018 | 70,00 | 70,76 | 69,88 | 70,48 | 1,03% | 132.848,00 |
| 28.12.2018 | 67,70 | 69,76 | 67,38 | 69,76 | 3,75% | 302.104,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen