Börse:
56,970€
1,91%
Echtzeit-Aktienkurs UbiSoft Entertainment Inc.
Bid:
56,900€
Ask:
57,040€
Aktienkurse zur UbiSoft Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2019 | 56,04 | 57,18 | 55,99 | 57,13 | 2,20% | - |
| 11.12.2019 | 56,80 | 57,12 | 55,90 | 55,90 | -1,69% | 301.520,00 |
| 10.12.2019 | 57,00 | 57,06 | 55,98 | 56,86 | 0,04% | 348.751,00 |
| 09.12.2019 | 58,08 | 58,32 | 56,40 | 56,84 | -2,00% | 509.943,00 |
| 06.12.2019 | 58,74 | 58,80 | 57,66 | 58,00 | -0,65% | 406.388,00 |
| 05.12.2019 | 58,26 | 59,58 | 57,66 | 58,38 | 0,24% | 749.472,00 |
| 04.12.2019 | 56,16 | 58,46 | 56,02 | 58,24 | 6,36% | 776.742,00 |
| 03.12.2019 | 55,80 | 56,28 | 54,38 | 54,76 | -1,58% | 454.235,00 |
| 02.12.2019 | 55,38 | 56,56 | 55,14 | 55,64 | 0,98% | 770.711,00 |
| 29.11.2019 | 54,92 | 55,92 | 54,68 | 55,10 | -0,18% | 450.541,00 |
| 28.11.2019 | 55,30 | 55,36 | 54,16 | 55,20 | -1,08% | 489.060,00 |
| 27.11.2019 | 54,84 | 56,00 | 54,06 | 55,80 | 1,64% | 666.981,00 |
| 26.11.2019 | 53,54 | 55,30 | 52,94 | 54,90 | 2,69% | 1.039.056,00 |
| 25.11.2019 | 53,48 | 53,74 | 52,96 | 53,46 | 0,87% | 413.404,00 |
| 22.11.2019 | 52,52 | 53,20 | 52,00 | 53,00 | 1,03% | 590.421,00 |
| 21.11.2019 | 51,80 | 52,46 | 51,14 | 52,46 | 0,96% | 847.598,00 |
| 20.11.2019 | 49,87 | 51,96 | 49,80 | 51,96 | 3,80% | 998.742,00 |
| 19.11.2019 | 50,18 | 50,28 | 49,28 | 50,06 | -0,28% | 713.152,00 |
| 18.11.2019 | 50,80 | 51,00 | 49,56 | 50,20 | -1,49% | 417.772,00 |
| 15.11.2019 | 51,50 | 51,64 | 50,42 | 50,96 | -0,59% | 359.912,00 |
| 14.11.2019 | 51,08 | 52,10 | 50,72 | 51,26 | 0,51% | 384.122,00 |
| 13.11.2019 | 50,58 | 51,40 | 50,38 | 51,00 | 0,47% | 459.006,00 |
| 12.11.2019 | 51,20 | 51,60 | 50,56 | 50,76 | -0,43% | 479.537,00 |
| 11.11.2019 | 50,50 | 51,38 | 50,26 | 50,98 | 0,55% | 341.937,00 |
| 08.11.2019 | 49,88 | 50,98 | 49,13 | 50,70 | 1,54% | 569.820,00 |
| 07.11.2019 | 50,38 | 51,02 | 49,88 | 49,93 | -0,89% | 493.145,00 |
| 06.11.2019 | 51,16 | 51,36 | 50,06 | 50,38 | -2,02% | 607.312,00 |
| 05.11.2019 | 51,54 | 51,94 | 50,30 | 51,42 | -1,31% | 866.897,00 |
| 04.11.2019 | 54,26 | 54,58 | 52,08 | 52,10 | -3,98% | 945.432,00 |
| 01.11.2019 | 53,28 | 54,68 | 51,58 | 54,26 | 2,49% | 876.333,00 |
| 31.10.2019 | 51,50 | 54,08 | 51,50 | 52,94 | 1,11% | 833.929,00 |
| 30.10.2019 | 52,00 | 52,68 | 50,86 | 52,36 | 0,50% | 455.105,00 |
| 29.10.2019 | 52,40 | 52,68 | 50,94 | 52,10 | -0,57% | 1.040.933,00 |
| 28.10.2019 | 47,00 | 52,40 | 47,00 | 52,40 | 11,63% | 1.996.481,00 |
| 25.10.2019 | 40,50 | 47,94 | 39,89 | 46,94 | -16,18% | 4.137.047,00 |
| 24.10.2019 | 56,10 | 56,70 | 55,58 | 56,00 | 0,11% | 323.170,00 |
| 23.10.2019 | 55,84 | 56,16 | 55,40 | 55,94 | -0,57% | 483.073,00 |
| 22.10.2019 | 56,36 | 57,30 | 55,80 | 56,26 | -0,28% | 368.396,00 |
| 21.10.2019 | 56,68 | 56,92 | 56,18 | 56,42 | -0,49% | 301.988,00 |
| 18.10.2019 | 58,00 | 58,00 | 56,22 | 56,70 | -2,24% | 569.637,00 |
| 17.10.2019 | 57,42 | 58,46 | 56,86 | 58,00 | 0,66% | 377.714,00 |
| 16.10.2019 | 58,60 | 59,00 | 57,62 | 57,62 | -1,84% | 395.596,00 |
| 15.10.2019 | 57,60 | 58,80 | 57,50 | 58,70 | 2,09% | 490.015,00 |
| 14.10.2019 | 57,90 | 57,90 | 56,62 | 57,50 | -1,10% | 365.344,00 |
| 11.10.2019 | 56,88 | 58,40 | 56,82 | 58,14 | 2,22% | 427.778,00 |
| 10.10.2019 | 58,44 | 58,44 | 55,72 | 56,88 | -2,34% | 706.448,00 |
| 09.10.2019 | 58,00 | 58,62 | 57,14 | 58,24 | 0,24% | 513.294,00 |
| 08.10.2019 | 59,42 | 59,84 | 57,52 | 58,10 | -1,96% | 650.351,00 |
| 07.10.2019 | 62,50 | 62,80 | 59,06 | 59,26 | -5,52% | 937.750,00 |
| 04.10.2019 | 63,60 | 63,60 | 62,40 | 62,72 | -0,57% | 460.462,00 |
| 03.10.2019 | 62,40 | 63,48 | 61,92 | 63,08 | 1,35% | 427.728,00 |
| 02.10.2019 | 63,66 | 63,70 | 62,12 | 62,24 | -2,23% | 646.501,00 |
| 01.10.2019 | 66,40 | 67,04 | 62,90 | 63,66 | -4,04% | 801.650,00 |
| 30.09.2019 | 66,98 | 67,10 | 65,88 | 66,34 | -1,40% | 453.545,00 |
| 27.09.2019 | 67,32 | 67,70 | 66,60 | 67,28 | -0,15% | 409.172,00 |
| 26.09.2019 | 67,16 | 68,66 | 67,00 | 67,38 | 0,36% | 426.577,00 |
| 25.09.2019 | 67,96 | 68,22 | 66,18 | 67,14 | -1,18% | 646.329,00 |
| 24.09.2019 | 68,78 | 69,50 | 67,94 | 67,94 | -1,71% | 378.301,00 |
| 23.09.2019 | 70,14 | 70,48 | 68,06 | 69,12 | -1,93% | 552.613,00 |
| 20.09.2019 | 68,02 | 71,12 | 67,84 | 70,48 | 3,34% | 957.471,00 |
| 19.09.2019 | 69,08 | 69,28 | 67,88 | 68,20 | -1,02% | 787.253,00 |
| 18.09.2019 | 70,50 | 70,80 | 68,28 | 68,90 | -2,16% | 713.749,00 |
| 17.09.2019 | 69,30 | 70,82 | 68,42 | 70,42 | -3,03% | 1.088.112,00 |
| 16.09.2019 | 72,80 | 73,16 | 72,32 | 72,62 | 0,03% | 275.102,00 |
| 13.09.2019 | 72,64 | 73,46 | 72,08 | 72,60 | -0,22% | 301.828,00 |
| 12.09.2019 | 72,10 | 73,22 | 71,92 | 72,76 | 0,92% | 311.619,00 |
| 11.09.2019 | 71,64 | 72,74 | 71,54 | 72,10 | 1,52% | 220.033,00 |
| 10.09.2019 | 70,18 | 71,32 | 68,32 | 71,02 | 0,74% | 405.325,00 |
| 09.09.2019 | 72,30 | 72,34 | 69,94 | 70,50 | -2,14% | 296.768,00 |
| 06.09.2019 | 73,40 | 74,30 | 71,68 | 72,04 | -1,67% | 312.490,00 |
| 05.09.2019 | 72,80 | 74,22 | 72,76 | 73,26 | 0,99% | 219.545,00 |
| 04.09.2019 | 72,50 | 73,14 | 72,16 | 72,54 | 0,47% | 179.502,00 |
| 03.09.2019 | 72,66 | 72,80 | 71,62 | 72,20 | -1,04% | 161.028,00 |
| 02.09.2019 | 73,10 | 73,36 | 72,24 | 72,96 | -0,55% | 146.791,00 |
| 30.08.2019 | 72,52 | 73,76 | 72,52 | 73,36 | 1,16% | 233.796,00 |
| 29.08.2019 | 71,30 | 73,00 | 71,02 | 72,52 | 1,54% | 153.007,00 |
| 28.08.2019 | 72,20 | 72,32 | 71,02 | 71,42 | -1,54% | 152.117,00 |
| 27.08.2019 | 71,86 | 73,22 | 70,84 | 72,54 | 1,23% | 231.627,00 |
| 26.08.2019 | 71,28 | 72,32 | 70,24 | 71,66 | -0,11% | 156.301,00 |
| 23.08.2019 | 72,54 | 73,62 | 71,74 | 71,74 | -1,05% | 209.801,00 |
| 22.08.2019 | 73,48 | 73,84 | 72,50 | 72,50 | -1,87% | 255.411,00 |
| 21.08.2019 | 72,20 | 74,00 | 72,02 | 73,88 | 2,81% | 266.252,00 |
| 20.08.2019 | 73,10 | 74,10 | 71,78 | 71,86 | -1,62% | 295.077,00 |
| 19.08.2019 | 72,12 | 73,12 | 71,94 | 73,04 | 1,76% | 190.979,00 |
| 16.08.2019 | 70,34 | 71,92 | 70,28 | 71,78 | 2,16% | 213.638,00 |
| 15.08.2019 | 71,12 | 71,32 | 69,74 | 70,26 | -0,90% | 183.258,00 |
| 14.08.2019 | 72,64 | 72,76 | 70,76 | 70,90 | -2,37% | 199.843,00 |
| 13.08.2019 | 72,54 | 73,38 | 71,18 | 72,62 | 0,06% | 191.514,00 |
| 12.08.2019 | 73,00 | 74,72 | 72,12 | 72,58 | 0,03% | 175.629,00 |
| 09.08.2019 | 72,28 | 73,30 | 72,12 | 72,56 | 0,39% | 223.635,00 |
| 08.08.2019 | 71,56 | 72,38 | 71,22 | 72,28 | 2,09% | 224.034,00 |
| 07.08.2019 | 70,76 | 71,16 | 70,24 | 70,80 | -0,08% | 301.975,00 |
| 06.08.2019 | 70,86 | 71,68 | 70,42 | 70,86 | 0,48% | 287.289,00 |
| 05.08.2019 | 72,58 | 72,62 | 70,48 | 70,52 | -3,71% | 312.593,00 |
| 02.08.2019 | 73,80 | 74,04 | 72,34 | 73,24 | -2,11% | 324.409,00 |
| 01.08.2019 | 74,50 | 75,10 | 74,02 | 74,82 | 0,08% | 228.249,00 |
| 31.07.2019 | 74,54 | 75,58 | 74,24 | 74,76 | 0,54% | 322.961,00 |
| 30.07.2019 | 75,32 | 76,16 | 73,60 | 74,36 | -0,75% | 326.373,00 |
| 29.07.2019 | 75,60 | 76,00 | 74,56 | 74,92 | -1,29% | 322.004,00 |
| 26.07.2019 | 76,30 | 76,58 | 74,88 | 75,90 | -0,52% | 268.697,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen