19,535€
-0,19%
Echtzeit-Aktienkurs Ubisoft Entertainment S.A.
Bid:
Ask:
Aktienkurse zur Ubisoft Entertainment S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,57 | 19,77 | 19,31 | 19,54 | -0,19% | 1.115,00 |
27.03.2024 | 19,55 | 19,89 | 19,40 | 19,57 | 0,13% | 79,00 |
26.03.2024 | 18,98 | 19,55 | 18,88 | 19,55 | 2,99% | 55,00 |
25.03.2024 | 19,06 | 19,11 | 18,65 | 18,98 | -0,43% | 9,00 |
22.03.2024 | 19,08 | 19,28 | 18,84 | 19,06 | -0,07% | 65,00 |
21.03.2024 | 19,18 | 19,47 | 18,86 | 19,08 | -0,20% | 11,00 |
20.03.2024 | 18,83 | 19,11 | 18,47 | 19,11 | 1,50% | 89,00 |
19.03.2024 | 18,98 | 19,06 | 18,56 | 18,83 | -0,79% | 371,00 |
18.03.2024 | 19,04 | 19,66 | 18,97 | 18,98 | -0,25% | 405,00 |
15.03.2024 | 19,20 | 19,26 | 18,82 | 19,03 | -0,89% | 73,00 |
14.03.2024 | 20,00 | 20,11 | 18,75 | 19,20 | -4,01% | 373,00 |
13.03.2024 | 19,61 | 20,11 | 19,32 | 20,00 | 1,87% | 1.004,00 |
12.03.2024 | 19,45 | 19,88 | 19,27 | 19,63 | 0,93% | 285,00 |
11.03.2024 | 19,39 | 19,48 | 18,96 | 19,45 | 0,23% | 872,00 |
08.03.2024 | 20,12 | 20,28 | 19,36 | 19,41 | -3,52% | 125,00 |
07.03.2024 | 20,33 | 20,33 | 19,63 | 20,12 | -0,86% | 1.572,00 |
06.03.2024 | 20,40 | 20,52 | 20,18 | 20,29 | -0,64% | 173,00 |
05.03.2024 | 20,64 | 20,75 | 20,30 | 20,42 | -1,07% | 12,00 |
04.03.2024 | 20,93 | 20,95 | 20,24 | 20,64 | -1,29% | 109,00 |
01.03.2024 | 21,14 | 21,36 | 20,86 | 20,91 | -1,09% | - |
29.02.2024 | 21,41 | 21,66 | 21,01 | 21,14 | -0,68% | 7,00 |
28.02.2024 | 21,41 | 21,49 | 21,05 | 21,29 | -0,72% | 76,00 |
27.02.2024 | 21,90 | 21,90 | 21,37 | 21,44 | -2,08% | 9,00 |
26.02.2024 | 22,15 | 22,24 | 21,45 | 21,90 | -1,04% | 5,00 |
23.02.2024 | 22,56 | 22,63 | 22,04 | 22,13 | -1,93% | 102,00 |
22.02.2024 | 22,67 | 22,94 | 22,40 | 22,56 | -0,57% | 901,00 |
21.02.2024 | 23,06 | 23,10 | 22,13 | 22,69 | -1,60% | 221,00 |
20.02.2024 | 23,88 | 23,88 | 22,91 | 23,06 | -3,43% | 35,00 |
19.02.2024 | 24,07 | 24,10 | 23,49 | 23,88 | -0,77% | 412,00 |
16.02.2024 | 24,56 | 24,62 | 23,83 | 24,07 | -2,12% | 5,00 |
15.02.2024 | 24,47 | 24,63 | 24,01 | 24,59 | 0,37% | 171,00 |
14.02.2024 | 23,46 | 24,50 | 23,19 | 24,50 | 4,41% | 322,00 |
13.02.2024 | 23,59 | 23,84 | 23,08 | 23,46 | -0,40% | 251,00 |
12.02.2024 | 22,67 | 24,01 | 22,51 | 23,56 | 3,93% | 223,00 |
09.02.2024 | 21,38 | 24,04 | 21,13 | 22,67 | 6,04% | 477,00 |
08.02.2024 | 19,47 | 21,38 | 19,47 | 21,38 | 10,04% | 1.494,00 |
07.02.2024 | 19,91 | 19,93 | 19,35 | 19,43 | -2,41% | 227,00 |
06.02.2024 | 20,47 | 20,52 | 19,56 | 19,91 | -2,64% | 327,00 |
05.02.2024 | 20,28 | 20,74 | 20,23 | 20,45 | 0,99% | 122,00 |
02.02.2024 | 20,31 | 20,62 | 20,16 | 20,25 | -0,64% | 138,00 |
01.02.2024 | 20,46 | 20,51 | 20,00 | 20,38 | -0,90% | 3,00 |
31.01.2024 | 20,29 | 20,74 | 20,21 | 20,56 | 1,46% | 5,00 |
30.01.2024 | 20,51 | 20,62 | 19,95 | 20,27 | -1,17% | 257,00 |
29.01.2024 | 20,50 | 20,67 | 19,71 | 20,51 | -0,12% | 34,00 |
26.01.2024 | 20,43 | 21,07 | 20,32 | 20,53 | 1,56% | 15,00 |
25.01.2024 | 20,77 | 20,85 | 20,08 | 20,22 | -2,77% | 5,00 |
24.01.2024 | 20,51 | 21,23 | 20,51 | 20,79 | 1,29% | 121,00 |
23.01.2024 | 19,92 | 20,69 | 19,92 | 20,53 | 3,05% | 2.350,00 |
22.01.2024 | 20,02 | 20,21 | 19,64 | 19,92 | -0,30% | 448,00 |
19.01.2024 | 19,93 | 20,22 | 19,43 | 19,98 | 0,16% | 264,00 |
18.01.2024 | 19,68 | 19,98 | 18,96 | 19,95 | 1,36% | 245,00 |
17.01.2024 | 20,79 | 20,86 | 19,10 | 19,68 | -5,42% | 623,00 |
16.01.2024 | 22,35 | 22,39 | 20,64 | 20,81 | -7,33% | 407,00 |
15.01.2024 | 22,04 | 22,52 | 21,84 | 22,45 | 1,91% | 18,00 |
12.01.2024 | 21,97 | 22,17 | 21,40 | 22,03 | 0,32% | 100,00 |
11.01.2024 | 22,40 | 22,59 | 21,73 | 21,96 | -2,05% | 424,00 |
10.01.2024 | 22,63 | 22,70 | 22,30 | 22,42 | -0,97% | 204,00 |
09.01.2024 | 22,85 | 22,87 | 22,46 | 22,64 | -0,94% | 187,00 |
08.01.2024 | 22,34 | 22,90 | 22,04 | 22,86 | 2,31% | 68,00 |
05.01.2024 | 23,05 | 23,07 | 21,56 | 22,34 | -3,06% | 535,00 |
04.01.2024 | 23,14 | 23,26 | 22,91 | 23,05 | -0,43% | 104,00 |
03.01.2024 | 23,42 | 23,60 | 22,95 | 23,15 | -1,28% | 614,00 |
02.01.2024 | 23,08 | 23,73 | 23,08 | 23,45 | 1,65% | 215,00 |
29.12.2023 | 23,07 | 23,30 | 23,01 | 23,07 | -0,06% | 50,00 |
28.12.2023 | 23,29 | 23,45 | 23,08 | 23,08 | -0,71% | 184,00 |
27.12.2023 | 23,67 | 23,93 | 23,22 | 23,25 | -1,44% | 362,00 |
22.12.2023 | 24,13 | 24,14 | 22,11 | 23,59 | -2,28% | 545,00 |
21.12.2023 | 23,71 | 24,43 | 23,71 | 24,14 | 1,77% | 354,00 |
20.12.2023 | 24,11 | 24,26 | 23,72 | 23,72 | -1,54% | 9,00 |
19.12.2023 | 23,77 | 24,25 | 23,75 | 24,09 | 1,43% | 637,00 |
18.12.2023 | 23,85 | 23,91 | 23,41 | 23,75 | -0,42% | 72,00 |
15.12.2023 | 23,93 | 24,17 | 23,82 | 23,85 | -0,08% | 17,00 |
14.12.2023 | 23,66 | 24,13 | 23,47 | 23,87 | 0,89% | 409,00 |
13.12.2023 | 23,35 | 23,68 | 23,05 | 23,66 | 1,24% | 22,00 |
12.12.2023 | 24,09 | 24,14 | 23,11 | 23,37 | -2,93% | 3,00 |
11.12.2023 | 24,34 | 24,77 | 23,24 | 24,07 | -1,01% | 165,00 |
08.12.2023 | 24,94 | 25,02 | 23,93 | 24,32 | -2,43% | 2.182,00 |
07.12.2023 | 24,79 | 24,97 | 24,34 | 24,92 | 0,40% | 209,00 |
06.12.2023 | 24,84 | 25,09 | 24,32 | 24,82 | -0,08% | 51,00 |
05.12.2023 | 25,08 | 25,20 | 24,81 | 24,84 | -0,88% | 5,00 |
04.12.2023 | 25,93 | 26,15 | 25,00 | 25,06 | -3,50% | 77,00 |
01.12.2023 | 26,25 | 26,25 | 25,30 | 25,97 | -0,84% | 2,00 |
30.11.2023 | 26,56 | 26,73 | 25,22 | 26,19 | -1,24% | 1.274,00 |
29.11.2023 | 26,74 | 27,19 | 26,22 | 26,52 | -0,82% | 186,00 |
28.11.2023 | 28,00 | 28,72 | 26,47 | 26,74 | -4,50% | 347,00 |
27.11.2023 | 29,65 | 29,80 | 28,00 | 28,00 | -5,56% | 1.030,00 |
24.11.2023 | 29,65 | 29,81 | 29,24 | 29,65 | 0,00% | 2,00 |
23.11.2023 | 29,87 | 30,10 | 29,21 | 29,65 | -0,67% | - |
22.11.2023 | 30,29 | 30,51 | 29,79 | 29,85 | -1,45% | 15,00 |
21.11.2023 | 30,17 | 30,45 | 29,97 | 30,29 | 0,41% | - |
20.11.2023 | 29,71 | 30,37 | 29,54 | 30,17 | 1,43% | 23,00 |
17.11.2023 | 29,61 | 30,26 | 29,46 | 29,74 | 0,44% | 106,00 |
16.11.2023 | 29,93 | 30,59 | 29,48 | 29,61 | -1,00% | 115,00 |
15.11.2023 | 30,05 | 30,68 | 29,88 | 29,91 | -0,47% | 6,00 |
14.11.2023 | 29,37 | 30,23 | 29,28 | 30,05 | 2,18% | 1.100,00 |
13.11.2023 | 29,09 | 29,64 | 28,93 | 29,41 | 0,62% | 15,00 |
10.11.2023 | 29,14 | 29,64 | 28,95 | 29,23 | 0,17% | 225,00 |
09.11.2023 | 28,49 | 29,60 | 28,42 | 29,18 | 2,53% | 4,00 |
08.11.2023 | 28,19 | 28,86 | 28,00 | 28,46 | 0,62% | 40,00 |
07.11.2023 | 28,02 | 28,50 | 27,58 | 28,29 | 0,71% | - |