Deutsche Märkte öffnen in 4 Stunden 45 Minuten

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
54,78+1,10 (+2,05%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202154,1455,2653,9454,7854,78325.950
22. Sept. 202153,3854,0652,3853,6853,68324.014
21. Sept. 202153,5054,1652,8253,1853,18390.823
20. Sept. 202155,3655,4052,7653,5453,54833.847
17. Sept. 202155,8456,8455,7655,9255,92686.814
16. Sept. 202155,7255,9054,8855,5255,52390.552
15. Sept. 202155,9856,4255,4455,8055,80380.687
14. Sept. 202155,3056,0654,8655,9255,92266.616
13. Sept. 202156,2256,8255,3855,3855,38465.742
10. Sept. 202156,0056,2455,4656,2256,22453.133
09. Sept. 202155,9856,4254,9055,4455,44460.339
08. Sept. 202155,6857,2055,5256,3656,36321.404
07. Sept. 202155,6456,0855,3455,8055,80148.092
06. Sept. 202155,7856,0055,3055,6855,68137.393
03. Sept. 202156,1456,4255,2055,5455,54286.147
02. Sept. 202155,9056,0855,1255,8055,80288.729
01. Sept. 202154,1255,6453,9455,5455,54375.485
31. Aug. 202153,1254,1652,9053,9253,92455.658
30. Aug. 202153,7054,1052,1053,1053,10258.763
27. Aug. 202153,5053,9853,1053,7453,74317.706
26. Aug. 202152,6453,9452,2053,3453,34466.717
25. Aug. 202153,3854,3652,5452,8652,86345.777
24. Aug. 202152,0053,3851,9653,2453,24373.540
23. Aug. 202151,7852,0451,4251,7651,76289.034
20. Aug. 202151,7852,3250,9451,5651,56302.874
19. Aug. 202151,1051,6850,6451,6851,68312.893
18. Aug. 202151,4852,0851,0851,2451,24221.863
17. Aug. 202150,4051,1049,9251,1051,10318.136
16. Aug. 202151,4451,4450,4650,4650,46239.884
13. Aug. 202151,5251,7051,2851,5251,52210.768
12. Aug. 202150,8051,6050,3851,4451,44249.402
11. Aug. 202150,2451,1850,2450,9050,90325.191
10. Aug. 202150,6250,7650,0050,1250,12267.767
09. Aug. 202150,1850,9049,6650,5650,56302.790
06. Aug. 202150,4450,6649,7950,0050,00488.332
05. Aug. 202151,8051,9250,5050,6050,60471.167
04. Aug. 202151,5652,5050,8451,6251,62550.860
03. Aug. 202153,3453,3450,7050,8450,84536.169
02. Aug. 202153,5453,7652,8253,5253,52361.407
30. Juli 202153,5653,9453,4253,5453,54409.929
29. Juli 202154,5654,9453,5853,9253,92338.279
28. Juli 202154,1654,8053,9254,4254,42249.546
27. Juli 202154,9055,4254,2054,2054,20234.204
26. Juli 202156,0856,3254,9055,0255,02373.539
23. Juli 202156,9056,9055,8056,3256,32292.520
22. Juli 202155,0057,0255,0056,7256,72575.546
21. Juli 202153,2454,6651,8254,6654,66886.993
20. Juli 202156,1456,4054,3854,4054,40337.241
19. Juli 202155,7056,2454,0056,0256,02705.257
16. Juli 202157,4257,8656,4856,7056,70523.903
15. Juli 202157,9259,0457,1457,3457,34464.883
14. Juli 202158,8459,1257,3058,0658,06324.054
13. Juli 202159,9260,1058,6058,9458,94387.013
12. Juli 202160,0060,8659,7659,9059,90290.205
09. Juli 202159,8660,4459,3459,7859,78439.733
08. Juli 202161,3061,4059,5859,5859,58528.734
07. Juli 202161,6262,0861,0461,4861,48406.101
06. Juli 202160,3061,6060,2861,6061,60321.791
05. Juli 202160,8460,8860,0260,4860,48146.664
02. Juli 202160,3861,1459,6660,8660,86373.984
01. Juli 202159,1660,4458,9060,1060,10468.628
30. Juni 202158,8659,6458,8059,0459,04437.838
29. Juni 202158,5659,5058,5658,6858,68287.009
28. Juni 202157,9058,6657,7058,5658,56330.823
25. Juni 202158,1058,3257,8057,8657,86273.778
24. Juni 202158,4258,7057,9058,0858,08253.732
23. Juni 202158,4058,8458,1458,2058,20265.264
22. Juni 202157,8858,4857,6058,3658,36236.093
21. Juni 202158,7458,9257,4657,9857,98316.185
18. Juni 202159,2059,7858,5059,1059,10840.527
17. Juni 202159,3459,4858,1259,2059,20405.618
16. Juni 202159,0060,0258,6459,6859,68408.316
15. Juni 202159,8459,9259,0059,2659,26359.589
14. Juni 202159,6260,2859,2259,8459,84390.758
11. Juni 202158,7459,7058,4459,4459,44354.622
10. Juni 202158,3258,4457,6058,4058,40233.304
09. Juni 202157,7458,1857,4058,1458,14237.974
08. Juni 202157,9058,0257,3457,5657,56242.433
07. Juni 202157,8058,2056,7857,8257,82334.159
04. Juni 202157,5457,7656,8257,7657,76431.347
03. Juni 202158,2458,9857,4057,4057,40427.934
02. Juni 202159,1459,4057,7458,2058,20400.462
01. Juni 202159,8260,3259,1459,3259,32372.298
31. Mai 202160,2060,7459,9659,9659,96243.442
28. Mai 202160,6661,4459,8659,9059,90651.946
27. Mai 202158,7060,8858,7060,3260,321.304.275
26. Mai 202158,2658,7857,9858,3858,38516.063
25. Mai 202158,4058,8457,2258,0058,00593.817
24. Mai 202158,6059,2058,1658,4058,40279.337
21. Mai 202158,7059,1058,3458,6458,64512.802
20. Mai 202158,3459,1457,8658,5258,52611.165
19. Mai 202157,3058,5656,3458,1658,16753.553
18. Mai 202156,5858,4856,4057,5457,54864.239
17. Mai 202155,5256,2854,4854,7854,78553.858
14. Mai 202153,3654,4651,9454,4054,40988.095
13. Mai 202154,0054,7053,1853,4253,421.376.117
12. Mai 202159,9060,4654,0254,8254,822.713.428
11. Mai 202162,4062,6060,4861,6461,64526.279
10. Mai 202162,7063,3261,9062,9062,90535.703
07. Mai 202161,5063,3261,4862,8262,82556.322
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...