Deutsche Märkte öffnen in 4 Stunden 6 Minuten

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,09-0,92 (-2,00%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202246,0446,9745,0745,0945,09514.195
14. Jan. 202246,0046,5345,6246,0146,01414.717
13. Jan. 202244,9046,2544,7346,0346,03696.471
12. Jan. 202244,8645,3644,4545,0545,05530.677
11. Jan. 202242,9844,8342,9844,7044,70816.473
10. Jan. 202241,0843,2740,9042,7642,76768.638
07. Jan. 202241,4441,7240,7740,9440,94389.427
06. Jan. 202241,0541,7540,4441,4341,43370.862
05. Jan. 202241,5042,1641,1241,3341,33594.441
04. Jan. 202242,9843,2641,5441,5941,59422.725
03. Jan. 202243,0643,2242,5442,8842,88240.097
31. Dez. 202142,9543,3542,9243,0743,07136.599
30. Dez. 202142,0743,0341,8242,9242,92376.532
29. Dez. 202142,7242,9141,9842,2042,20251.074
28. Dez. 202142,7042,9742,3442,7342,73215.144
27. Dez. 202143,3043,5242,7842,9642,96254.666
24. Dez. 202142,6943,5742,6643,3443,3493.699
23. Dez. 202143,1643,2042,5442,6542,65395.212
22. Dez. 202143,4544,2943,1143,4143,41419.137
21. Dez. 202142,3243,7741,9743,3043,30604.569
20. Dez. 202142,1142,5241,3242,2342,23528.694
17. Dez. 202140,4042,2340,2642,2342,231.190.409
16. Dez. 202141,7041,7840,1040,3840,381.143.507
15. Dez. 202141,1542,0540,9141,0041,00534.136
14. Dez. 202142,0042,0040,8641,1141,11636.804
13. Dez. 202142,4042,9842,0242,0242,02605.389
10. Dez. 202143,4543,9042,2842,2842,28707.394
09. Dez. 202143,5944,1243,0843,6143,61541.582
08. Dez. 202144,0844,7142,6543,5043,50895.338
07. Dez. 202140,9942,2640,9642,2342,23454.249
06. Dez. 202141,2341,3339,6540,7540,75559.927
03. Dez. 202142,1742,2040,7441,2341,23550.892
02. Dez. 202142,3442,4041,3842,0642,061.012.990
01. Dez. 202145,4145,6242,5342,5342,53899.806
30. Nov. 202144,8046,4444,7745,3145,31895.463
29. Nov. 202145,0145,1244,0444,8944,89443.510
26. Nov. 202143,6646,0343,6044,9544,95544.422
25. Nov. 202144,3044,7043,8644,5044,50190.385
24. Nov. 202144,3644,3643,3044,1944,19431.047
23. Nov. 202143,9544,7243,4644,3444,34465.092
22. Nov. 202145,4546,6144,1244,1244,12495.736
19. Nov. 202144,6845,5644,3945,5645,56567.470
18. Nov. 202146,5046,7244,8444,8444,84573.710
17. Nov. 202146,7246,9746,0846,2146,21399.986
16. Nov. 202146,9347,3446,4146,6846,68487.294
15. Nov. 202145,8547,6945,8546,8146,81402.101
12. Nov. 202146,8047,2945,7345,9845,98533.353
11. Nov. 202147,1047,3546,5947,0547,05327.106
10. Nov. 202146,9647,6146,9647,0947,09316.892
09. Nov. 202147,5547,5846,9147,0047,00442.059
08. Nov. 202147,0247,5046,6547,2747,27377.660
05. Nov. 202147,2047,5646,4747,3047,30468.885
04. Nov. 202146,1847,2045,6147,0047,00627.690
03. Nov. 202146,9947,2046,6646,9646,96564.643
02. Nov. 202145,2347,2845,2347,1647,16911.198
01. Nov. 202145,2945,9344,4845,1245,12370.645
29. Okt. 202147,0048,5044,9645,2345,231.416.475
28. Okt. 202144,3145,3343,5443,5443,54693.325
27. Okt. 202145,0045,0043,6544,5544,55703.930
26. Okt. 202146,0046,1745,1945,1945,19676.118
25. Okt. 202147,8948,2346,4346,4346,43397.198
22. Okt. 202148,7449,2047,6047,7047,70638.518
21. Okt. 202146,9548,0846,6547,7247,72463.631
20. Okt. 202146,1747,7946,0047,1047,10481.047
19. Okt. 202145,9346,9145,7546,1746,17573.689
18. Okt. 202145,9246,0445,3845,7545,75342.406
15. Okt. 202146,0046,2445,5045,8845,88418.922
14. Okt. 202147,7147,8145,2645,8545,85993.499
13. Okt. 202147,5048,0947,0347,9147,91449.537
12. Okt. 202146,9248,0846,4747,4047,40419.314
11. Okt. 202148,8049,2046,8547,5047,50562.966
08. Okt. 202148,3749,3047,5048,6648,661.019.780
07. Okt. 202152,0852,3647,2348,3748,371.337.276
06. Okt. 202153,0453,2451,1051,5851,58793.788
05. Okt. 202152,5453,2052,0253,0653,06420.821
04. Okt. 202152,2453,1851,8452,5652,56363.008
01. Okt. 202151,7252,4850,7252,3452,34458.377
30. Sept. 202151,4051,8850,9051,8851,88444.469
29. Sept. 202153,4253,7651,0051,2851,28592.920
28. Sept. 202153,5053,9253,2053,4053,40344.089
27. Sept. 202154,9254,9453,5453,6453,64404.614
24. Sept. 202154,7454,9454,3654,8054,80295.922
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...