21,240€
2,41%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,29 | 21,48 | 21,09 | 21,32 | 1,91% | - |
| 17.04.2024 | 20,25 | 21,32 | 20,16 | 20,92 | 4,18% | - |
| 16.04.2024 | 20,16 | 20,28 | 19,89 | 20,08 | 0,41% | - |
| 15.04.2024 | 20,50 | 20,67 | 19,96 | 20,00 | -0,80% | - |
| 12.04.2024 | 20,66 | 21,30 | 20,14 | 20,16 | -1,22% | 300,00 |
| 11.04.2024 | 20,97 | 21,25 | 20,29 | 20,41 | -2,53% | - |
| 10.04.2024 | 21,22 | 21,40 | 20,58 | 20,94 | -1,13% | - |
| 09.04.2024 | 20,74 | 21,28 | 20,54 | 21,18 | 2,34% | 450,00 |
| 08.04.2024 | 19,89 | 20,83 | 19,83 | 20,70 | 4,02% | - |
| 05.04.2024 | 19,63 | 19,93 | 19,14 | 19,90 | 2,47% | - |
| 04.04.2024 | 19,78 | 20,00 | 19,41 | 19,42 | -0,56% | - |
| 03.04.2024 | 19,73 | 19,85 | 19,46 | 19,53 | 0,00% | - |
| 02.04.2024 | 19,52 | 19,87 | 19,35 | 19,53 | 0,64% | 1.250,00 |
| 28.03.2024 | 19,57 | 19,77 | 19,26 | 19,40 | 0,85% | - |
| 27.03.2024 | 19,56 | 19,89 | 19,14 | 19,24 | -0,21% | - |
| 26.03.2024 | 19,02 | 19,56 | 18,88 | 19,28 | 3,41% | - |
| 25.03.2024 | 19,06 | 19,11 | 18,64 | 18,64 | 0,02% | - |
| 22.03.2024 | 19,04 | 19,27 | 18,64 | 18,64 | -2,50% | 72,00 |
| 21.03.2024 | 19,17 | 19,48 | 18,79 | 19,12 | 2,45% | - |
| 20.03.2024 | 18,80 | 19,04 | 18,47 | 18,66 | 1,12% | - |
| 19.03.2024 | 18,95 | 19,07 | 18,45 | 18,45 | -2,38% | - |
| 18.03.2024 | 19,25 | 19,62 | 18,73 | 18,90 | 0,08% | 3.500,00 |
| 15.03.2024 | 19,18 | 19,30 | 18,71 | 18,89 | -0,06% | 250,00 |
| 14.03.2024 | 20,02 | 20,11 | 18,75 | 18,90 | -5,50% | - |
| 13.03.2024 | 19,62 | 20,09 | 19,32 | 20,00 | 3,42% | - |
| 12.03.2024 | 19,52 | 19,87 | 19,26 | 19,34 | -0,59% | - |
| 11.03.2024 | 19,41 | 19,48 | 18,97 | 19,45 | 1,19% | - |
| 08.03.2024 | 20,12 | 20,26 | 19,15 | 19,23 | -3,36% | - |
| 07.03.2024 | 20,27 | 20,27 | 19,64 | 19,89 | -0,77% | - |
| 06.03.2024 | 20,45 | 20,72 | 20,04 | 20,05 | -1,60% | - |
| 05.03.2024 | 20,62 | 20,75 | 20,06 | 20,38 | -0,27% | - |
| 04.03.2024 | 20,91 | 20,94 | 20,25 | 20,43 | -1,26% | - |
| 01.03.2024 | 21,20 | 21,35 | 20,62 | 20,69 | -1,38% | - |
| 29.02.2024 | 21,44 | 21,65 | 20,90 | 20,98 | -0,83% | 30,00 |
| 28.02.2024 | 21,39 | 21,54 | 21,00 | 21,16 | -0,33% | - |
| 27.02.2024 | 21,86 | 21,90 | 21,15 | 21,23 | -2,01% | - |
| 26.02.2024 | 22,10 | 22,24 | 21,44 | 21,66 | -1,10% | 30,00 |
| 23.02.2024 | 22,35 | 22,63 | 21,82 | 21,90 | -1,90% | - |
| 22.02.2024 | 22,80 | 22,92 | 22,21 | 22,33 | -0,42% | - |
| 21.02.2024 | 23,10 | 23,11 | 22,12 | 22,42 | -1,49% | - |
| 20.02.2024 | 23,85 | 23,86 | 22,69 | 22,76 | -4,67% | - |
| 19.02.2024 | 24,08 | 24,09 | 23,49 | 23,88 | 0,06% | - |
| 16.02.2024 | 24,60 | 24,63 | 23,84 | 23,86 | -1,87% | - |
| 15.02.2024 | 24,32 | 24,61 | 24,01 | 24,32 | 0,45% | - |
| 14.02.2024 | 23,53 | 24,46 | 23,20 | 24,21 | 4,29% | - |
| 13.02.2024 | 23,58 | 23,83 | 23,08 | 23,21 | -0,71% | 150,00 |
| 12.02.2024 | 22,66 | 24,00 | 22,52 | 23,38 | 4,03% | - |
| 09.02.2024 | 21,25 | 24,03 | 21,25 | 22,47 | 5,12% | - |
| 08.02.2024 | 19,48 | 21,38 | 19,46 | 21,38 | 11,24% | 450,00 |
| 07.02.2024 | 19,90 | 19,92 | 19,19 | 19,22 | -2,16% | - |
| 06.02.2024 | 20,45 | 20,51 | 19,56 | 19,64 | -2,79% | - |
| 05.02.2024 | 20,25 | 20,74 | 20,11 | 20,20 | 0,84% | - |
| 02.02.2024 | 20,33 | 20,62 | 19,96 | 20,04 | -0,11% | - |
| 01.02.2024 | 20,40 | 20,46 | 19,93 | 20,06 | -0,78% | - |
| 31.01.2024 | 20,25 | 20,73 | 20,20 | 20,22 | 0,73% | - |
| 30.01.2024 | 20,48 | 20,62 | 19,98 | 20,07 | -2,08% | 53,00 |
| 29.01.2024 | 20,59 | 20,68 | 19,71 | 20,50 | 1,21% | 80,00 |
| 26.01.2024 | 20,36 | 21,06 | 20,18 | 20,25 | 0,46% | - |
| 25.01.2024 | 20,80 | 20,85 | 19,96 | 20,16 | -1,67% | 100,00 |
| 24.01.2024 | 20,62 | 21,22 | 20,49 | 20,50 | 1,31% | - |
| 23.01.2024 | 19,98 | 20,67 | 19,97 | 20,24 | 2,43% | 50,00 |
| 22.01.2024 | 19,99 | 20,20 | 19,64 | 19,76 | 0,15% | 5,00 |
| 19.01.2024 | 19,92 | 20,22 | 19,43 | 19,73 | -1,02% | - |
| 18.01.2024 | 19,73 | 19,98 | 18,98 | 19,93 | 1,47% | 276,00 |
| 17.01.2024 | 20,66 | 20,85 | 19,12 | 19,64 | -4,57% | - |
| 16.01.2024 | 22,35 | 22,37 | 20,50 | 20,58 | -8,35% | 70,00 |
| 15.01.2024 | 22,09 | 24,67 | 21,86 | 22,46 | 2,98% | 14,00 |
| 12.01.2024 | 22,02 | 22,17 | 21,40 | 21,81 | -0,80% | - |
| 11.01.2024 | 22,54 | 22,58 | 21,52 | 21,98 | -0,52% | - |
| 10.01.2024 | 22,59 | 22,70 | 22,00 | 22,10 | -2,51% | - |
| 09.01.2024 | 22,86 | 22,86 | 22,31 | 22,67 | 0,33% | - |
| 08.01.2024 | 22,31 | 22,76 | 22,04 | 22,59 | 2,01% | - |
| 05.01.2024 | 23,02 | 23,04 | 21,56 | 22,15 | -3,02% | - |
| 04.01.2024 | 23,17 | 23,45 | 22,83 | 22,84 | -0,46% | - |
| 03.01.2024 | 23,46 | 23,60 | 17,30 | 22,94 | -1,06% | 69,00 |
| 02.01.2024 | 23,15 | 23,73 | 23,13 | 23,19 | 0,45% | - |
| 29.12.2023 | 23,14 | 23,28 | 23,02 | 23,08 | 1,03% | - |
| 28.12.2023 | 23,33 | 23,45 | 22,81 | 22,85 | -0,98% | - |
| 27.12.2023 | 23,67 | 23,91 | 23,00 | 23,07 | -1,43% | - |
| 22.12.2023 | 23,46 | 27,76 | 22,11 | 23,41 | -3,02% | 175,00 |
| 21.12.2023 | 23,82 | 24,43 | 23,73 | 24,14 | 2,64% | 90,00 |
| 20.12.2023 | 24,11 | 24,26 | 23,51 | 23,52 | -1,18% | - |
| 19.12.2023 | 23,77 | 24,23 | 23,73 | 23,80 | 1,51% | - |
| 18.12.2023 | 23,88 | 23,89 | 23,37 | 23,44 | -0,80% | - |
| 15.12.2023 | 23,94 | 24,18 | 23,60 | 23,63 | 0,02% | - |
| 14.12.2023 | 23,70 | 25,67 | 23,05 | 23,63 | 1,11% | - |
| 13.12.2023 | 23,31 | 23,62 | 23,06 | 23,37 | 1,10% | 40,00 |
| 12.12.2023 | 24,09 | 24,16 | 22,99 | 23,11 | -3,00% | - |
| 11.12.2023 | 24,31 | 24,77 | 23,23 | 23,83 | -1,00% | - |
| 08.12.2023 | 24,97 | 25,00 | 23,93 | 24,07 | -2,77% | 320,00 |
| 07.12.2023 | 24,77 | 25,02 | 24,33 | 24,75 | 0,69% | - |
| 06.12.2023 | 24,89 | 25,09 | 24,32 | 24,58 | -1,29% | - |
| 05.12.2023 | 24,97 | 25,29 | 24,54 | 24,90 | 0,20% | - |
| 04.12.2023 | 25,92 | 26,16 | 24,73 | 24,85 | -3,27% | - |
| 01.12.2023 | 26,26 | 26,28 | 25,28 | 25,69 | -1,00% | - |
| 30.11.2023 | 26,53 | 26,73 | 25,21 | 25,95 | -1,12% | - |
| 29.11.2023 | 26,77 | 27,19 | 26,21 | 26,25 | -0,98% | - |
| 28.11.2023 | 28,59 | 28,59 | 26,45 | 26,51 | -5,73% | - |
| 27.11.2023 | 29,59 | 29,79 | 28,12 | 28,12 | -4,53% | - |
| 24.11.2023 | 29,63 | 29,82 | 29,23 | 29,45 | -0,67% | - |