Deutsche Märkte öffnen in 8 Stunden 45 Minuten

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,14+0,66 (+2,40%)
Börsenschluss: 05:35PM CET
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202227,6028,4727,4428,1428,14612.081
06. Dez. 202227,5527,8227,2127,4827,48684.457
05. Dez. 202228,4528,7827,9928,3328,33541.021
02. Dez. 202227,5428,6527,2328,4028,40744.972
01. Dez. 202227,0027,8426,9927,5527,55754.638
30. Nov. 202226,3526,5826,0526,5826,58838.559
29. Nov. 202226,5826,9126,1526,2026,20604.043
28. Nov. 202226,5126,8526,2226,3726,37456.370
25. Nov. 202226,9026,9126,2326,7126,71372.549
24. Nov. 202226,0026,9725,7526,7926,79583.109
23. Nov. 202225,5025,9025,1825,8525,85455.157
22. Nov. 202224,9525,4224,6425,4225,42556.271
21. Nov. 202225,8025,8824,9025,0425,04547.728
18. Nov. 202226,0926,2625,8125,9225,92459.520
17. Nov. 202226,6226,8425,8826,1726,17584.376
16. Nov. 202227,6728,3526,4126,6126,61798.099
15. Nov. 202227,7427,9727,2927,6927,69387.436
14. Nov. 202227,8428,0627,2127,7127,71443.932
11. Nov. 202227,0527,7626,7927,6627,66664.107
10. Nov. 202225,8226,7724,6826,7726,77791.461
09. Nov. 202227,1127,1423,8225,8825,881.245.331
08. Nov. 202226,9527,6026,0527,0727,071.557.128
07. Nov. 202227,6827,9727,2927,6827,68345.489
04. Nov. 202227,7628,3627,5927,7927,79386.238
03. Nov. 202227,6927,6927,0827,5427,54422.927
02. Nov. 202227,9628,2327,4128,0028,00553.614
01. Nov. 202228,0028,5827,6427,9427,94471.965
31. Okt. 202226,1527,7725,9127,7727,77931.551
28. Okt. 202227,5027,8225,5925,9625,96879.664
27. Okt. 202226,7626,8526,0726,2626,26716.677
26. Okt. 202227,1127,2126,2226,8226,82576.187
25. Okt. 202227,0927,3126,7627,2527,25398.727
24. Okt. 202226,9427,0826,4127,0827,08532.267
21. Okt. 202226,9427,4026,4326,7126,71496.608
20. Okt. 202226,4527,1526,2027,1527,15770.050
19. Okt. 202227,2627,2626,5826,5826,58429.126
18. Okt. 202227,2027,5627,0527,1527,15856.692
17. Okt. 202226,4027,1226,3727,1227,12473.904
14. Okt. 202226,9127,0626,4626,5126,51383.788
13. Okt. 202226,3626,7425,4626,4726,47531.777
12. Okt. 202227,4527,4526,1226,4226,42572.695
11. Okt. 202227,9328,0827,3327,5427,54487.946
10. Okt. 202227,9428,8227,8528,3428,34667.785
07. Okt. 202228,4028,5527,8028,2128,21609.107
06. Okt. 202228,8029,5828,5228,8628,86849.621
05. Okt. 202229,4529,4527,9328,2828,28788.863
04. Okt. 202229,3229,8429,1429,5029,501.085.430
03. Okt. 202228,0029,1127,7728,7528,75575.328
30. Sept. 202228,2828,8428,1828,3228,32960.918
29. Sept. 202230,9031,0028,3628,3628,36858.330
28. Sept. 202231,1931,8230,3731,2731,27925.206
27. Sept. 202231,1431,9230,9231,4731,47498.348
26. Sept. 202230,5331,2630,1430,7730,77503.227
23. Sept. 202230,6731,2029,5430,6630,66877.969
22. Sept. 202231,5332,1430,5230,5230,52890.130
21. Sept. 202233,2433,5532,4332,7332,73525.209
20. Sept. 202233,7634,2633,0733,2433,24551.361
19. Sept. 202233,7534,0333,3233,7233,72296.897
16. Sept. 202234,4434,9233,8934,2234,22797.613
15. Sept. 202235,4535,4534,2734,5934,59608.982
14. Sept. 202235,7036,2135,2835,4535,45562.384
13. Sept. 202238,0238,3835,8135,8135,81706.711
12. Sept. 202237,1537,8835,8837,5637,56704.044
09. Sept. 202236,3137,1836,3136,5136,51641.032
08. Sept. 202236,6636,8534,8636,2436,242.565.225
07. Sept. 202242,5043,9336,0036,0036,003.290.587
06. Sept. 202243,5944,1543,0143,5043,50363.459
05. Sept. 202244,1044,2342,9043,2843,28301.084
02. Sept. 202244,2444,9243,5244,9244,92381.392
01. Sept. 202245,5545,5543,7343,8943,89501.587
31. Aug. 202245,8646,5745,2446,0146,01546.829
30. Aug. 202244,5345,9844,5045,5445,54364.889
29. Aug. 202244,0644,9943,6044,3344,33465.438
26. Aug. 202243,0347,1042,7944,5044,501.167.797
25. Aug. 202242,3143,8241,8143,0443,04396.120
24. Aug. 202241,7642,2241,1242,1242,12316.684
23. Aug. 202242,1243,0041,7341,8741,87392.082
22. Aug. 202243,7043,7942,5942,6242,62414.619
19. Aug. 202245,2645,3543,6743,9943,99361.205
18. Aug. 202245,5845,6945,1045,3945,39286.406
17. Aug. 202245,3445,6844,4245,5845,58418.691
16. Aug. 202246,0646,1644,7245,2745,27376.020
15. Aug. 202245,6745,9945,3745,8645,86268.029
12. Aug. 202246,1046,1745,0445,6745,67394.252
11. Aug. 202245,5246,5445,1446,0146,01355.515
10. Aug. 202244,5545,3544,0745,1945,19377.253
09. Aug. 202246,3146,5644,4744,9144,91446.044
08. Aug. 202246,8047,0845,3746,2746,27654.129
05. Aug. 202247,1348,2445,8846,4546,451.056.769
04. Aug. 202242,2450,9241,8746,6946,692.784.524
03. Aug. 202240,2642,0840,1842,0842,08634.621
02. Aug. 202241,8742,1640,2640,2640,26393.451
01. Aug. 202241,4442,1441,0741,8941,89319.832
29. Juli 202241,0542,9641,0541,5141,51799.365
28. Juli 202240,7041,2439,9841,0441,04380.572
27. Juli 202239,8040,6239,4740,6240,62533.544
26. Juli 202240,7741,0039,8039,8739,87426.873
25. Juli 202241,1441,8440,7940,8740,87527.618
22. Juli 202241,5042,0839,8241,1041,10858.417
21. Juli 202241,8642,0540,7441,6641,66440.981
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...