Ubisoft Entertainment S.A.
- Informations
- Dernièr
- Négocier des titres
153
151
8,904
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/08/2025 | 21:30:44,484 | 597 | 8,904 | |
| 597 | 8,904 | |||
| 597 | 8,904 | |||
| 01/08/2025 | 20:37:35,603 | 3 | 8,99 | |
| 3 | 8,99 | |||
| 3 | 8,99 | |||
| 01/08/2025 | 20:13:54,911 | 595 | 8,856 | |
| 595 | 8,856 | |||
| 595 | 8,856 | |||
| 01/08/2025 | 20:03:53,707 | 29 | 8,862 | |
| 29 | 8,862 | |||
| 29 | 8,862 | |||
| 01/08/2025 | 19:49:04,077 | 300 | 8,864 | |
| 300 | 8,864 | |||
| 300 | 8,864 | |||
| 01/08/2025 | 19:15:50,475 | 595 | 8,794 | |
| 595 | 8,794 | |||
| 595 | 8,794 | |||
| 01/08/2025 | 19:12:48,831 | 595 | 8,748 | |
| 595 | 8,748 | |||
| 595 | 8,748 | |||
| 01/08/2025 | 19:07:23,387 | 100 | 8,742 | |
| 100 | 8,742 | |||
| 100 | 8,742 | |||
| 01/08/2025 | 18:29:08,861 | 5 | 8,776 | |
| 5 | 8,776 | |||
| 5 | 8,776 | |||
| 01/08/2025 | 18:25:40,493 | 6 | 8,774 | |
| 6 | 8,774 | |||
| 6 | 8,774 | |||
| 01/08/2025 | 18:23:07,947 | 3 | 8,734 | |
| 3 | 8,734 | |||
| 3 | 8,734 | |||
| 01/08/2025 | 18:22:50,548 | 35 | 8,774 | |
| 35 | 8,774 | |||
| 35 | 8,774 | |||
| 01/08/2025 | 18:21:37,370 | 60 | 8,77 | |
| 60 | 8,77 | |||
| 60 | 8,77 | |||
| 01/08/2025 | 18:21:05,593 | 16 | 8,772 | |
| 16 | 8,772 | |||
| 16 | 8,772 | |||
| 01/08/2025 | 18:19:33,424 | 12 | 8,77 | |
| 12 | 8,77 | |||
| 12 | 8,77 | |||
| 01/08/2025 | 18:17:33,801 | 50 | 8,772 | |
| 50 | 8,772 | |||
| 50 | 8,772 | |||
| 01/08/2025 | 18:14:19,209 | 6 | 8,772 | |
| 6 | 8,772 | |||
| 6 | 8,772 | |||
| 01/08/2025 | 18:05:35,870 | 2 | 8,78 | |
| 2 | 8,78 | |||
| 2 | 8,78 | |||
| 01/08/2025 | 18:00:34,072 | 2 | 8,774 | |
| 2 | 8,774 | |||
| 2 | 8,774 | |||
| 01/08/2025 | 17:55:26,368 | 1 | 8,748 | |
| 1 | 8,748 | |||
| 1 | 8,748 | |||
| 01/08/2025 | 17:47:08,216 | 3 | 8,724 | |
| 3 | 8,724 | |||
| 3 | 8,724 | |||
| 01/08/2025 | 17:46:57,247 | 2 | 8,768 | |
| 2 | 8,768 | |||
| 2 | 8,768 | |||
| 01/08/2025 | 17:45:33,403 | 1 | 8,724 | |
| 1 | 8,724 | |||
| 1 | 8,724 | |||
| 01/08/2025 | 17:45:23,826 | 5 | 8,724 | |
| 5 | 8,724 | |||
| 5 | 8,724 | |||
| 01/08/2025 | 17:43:55,072 | 114 | 8,768 | |
| 114 | 8,768 | |||
| 114 | 8,768 | |||
| 01/08/2025 | 17:43:24,471 | 6 | 8,766 | |
| 6 | 8,766 | |||
| 6 | 8,766 | |||
| 01/08/2025 | 17:33:04,955 | 30 | 8,748 | |
| 30 | 8,748 | |||
| 30 | 8,748 | |||
| 01/08/2025 | 17:28:51,214 | 23 | 8,75 | |
| 23 | 8,75 | |||
| 23 | 8,75 | |||
| 01/08/2025 | 17:27:26,776 | 7 | 8,75 | |
| 7 | 8,75 | |||
| 7 | 8,75 | |||
| 01/08/2025 | 17:25:53,869 | 80 | 8,72 | |
| 80 | 8,72 | |||
| 80 | 8,72 | |||
| 01/08/2025 | 17:23:30,458 | 57 | 8,742 | |
| 57 | 8,742 | |||
| 57 | 8,742 | |||
| 01/08/2025 | 17:22:33,090 | 78 | 8,75 | |
| 78 | 8,75 | |||
| 78 | 8,75 | |||
| 01/08/2025 | 17:21:28,296 | 1 | 8,742 | |
| 1 | 8,742 | |||
| 1 | 8,742 | |||
| 01/08/2025 | 17:20:58,012 | 114 | 8,738 | |
| 114 | 8,738 | |||
| 114 | 8,738 | |||
| 01/08/2025 | 17:20:54,189 | 12 | 8,738 | |
| 12 | 8,738 | |||
| 12 | 8,738 | |||
| 01/08/2025 | 17:20:43,416 | 450 | 8,738 | |
| 450 | 8,738 | |||
| 450 | 8,738 | |||
| 01/08/2025 | 17:20:37,383 | 3 | 8,712 | |
| 3 | 8,712 | |||
| 3 | 8,712 | |||
| 01/08/2025 | 17:20:19,531 | 4 | 8,736 | |
| 4 | 8,736 | |||
| 4 | 8,736 | |||
| 01/08/2025 | 17:20:09,469 | 2 | 8,738 | |
| 2 | 8,738 | |||
| 2 | 8,738 | |||
| 01/08/2025 | 17:20:03,828 | 45 | 8,74 | |
| 45 | 8,74 | |||
| 45 | 8,74 | |||
| 01/08/2025 | 17:20:03,424 | 25 | 8,742 | |
| 25 | 8,742 | |||
| 25 | 8,742 | |||
| 01/08/2025 | 17:19:59,111 | 4 | 8,734 | |
| 4 | 8,734 | |||
| 4 | 8,734 | |||
| 01/08/2025 | 17:19:51,646 | 1 | 8,708 | |
| 1 | 8,708 | |||
| 1 | 8,708 | |||
| 01/08/2025 | 17:19:35,244 | 2 | 8,74 | |
| 2 | 8,74 | |||
| 2 | 8,74 | |||
| 01/08/2025 | 17:19:16,127 | 4 | 8,74 | |
| 4 | 8,74 | |||
| 4 | 8,74 | |||
| 01/08/2025 | 17:19:00,735 | 6 | 8,74 | |
| 6 | 8,74 | |||
| 6 | 8,74 | |||
| 01/08/2025 | 17:18:28,835 | 3 | 8,746 | |
| 3 | 8,746 | |||
| 3 | 8,746 | |||
| 01/08/2025 | 17:13:08,236 | 3 | 8,74 | |
| 3 | 8,74 | |||
| 3 | 8,74 | |||
| 01/08/2025 | 17:12:42,777 | 2 | 8,768 | |
| 2 | 8,768 | |||
| 2 | 8,768 | |||
| 01/08/2025 | 17:10:39,988 | 100 | 8,766 | |
| 100 | 8,766 | |||
| 100 | 8,766 | |||
| 01/08/2025 | 17:10:29,345 | 6 | 8,764 | |
| 6 | 8,764 | |||
| 6 | 8,764 | |||
| 01/08/2025 | 17:06:15,899 | 69 | 8,76 | |
| 69 | 8,76 | |||
| 69 | 8,76 | |||
| 01/08/2025 | 17:05:45,340 | 500 | 8,76 | |
| 500 | 8,76 | |||
| 500 | 8,76 | |||
| 01/08/2025 | 16:54:13,913 | 1 | 8,768 | |
| 1 | 8,768 | |||
| 1 | 8,768 | |||
| 01/08/2025 | 16:53:13,240 | 40 | 8,774 | |
| 40 | 8,774 | |||
| 40 | 8,774 | |||
| 01/08/2025 | 16:44:39,453 | 359 | 8,762 | |
| 359 | 8,762 | |||
| 359 | 8,762 | |||
| 01/08/2025 | 16:44:07,944 | 1 141 | 8,762 | |
| 1 141 | 8,762 | |||
| 1 141 | 8,762 | |||
| 01/08/2025 | 16:41:30,755 | 68 | 8,742 | |
| 68 | 8,742 | |||
| 68 | 8,742 | |||
| 01/08/2025 | 16:40:30,882 | 35 | 8,77 | |
| 35 | 8,77 | |||
| 35 | 8,77 | |||
| 01/08/2025 | 16:38:01,148 | 1 | 8,784 | |
| 1 | 8,784 | |||
| 1 | 8,784 | |||
| 01/08/2025 | 16:37:59,733 | 569 | 8,784 | |
| 569 | 8,784 | |||
| 569 | 8,784 | |||
| 01/08/2025 | 16:37:09,542 | 1 000 | 8,786 | |
| 1 000 | 8,786 | |||
| 1 000 | 8,786 | |||
| 01/08/2025 | 16:37:07,919 | 3 | 8,758 | |
| 3 | 8,758 | |||
| 3 | 8,758 | |||
| 01/08/2025 | 16:36:41,352 | 1 | 8,77 | |
| 1 | 8,77 | |||
| 1 | 8,77 | |||
| 01/08/2025 | 16:36:40,247 | 114 | 8,77 | |
| 114 | 8,77 | |||
| 114 | 8,77 | |||
| 01/08/2025 | 16:36:07,029 | 780 | 8,774 | |
| 780 | 8,774 | |||
| 780 | 8,774 | |||
| 01/08/2025 | 16:31:26,205 | 3 | 8,80 | |
| 3 | 8,80 | |||
| 3 | 8,80 | |||
| 01/08/2025 | 16:23:26,729 | 1 | 8,768 | |
| 1 | 8,768 | |||
| 1 | 8,768 | |||
| 01/08/2025 | 16:22:28,019 | 10 | 8,764 | |
| 10 | 8,764 | |||
| 10 | 8,764 | |||
| 01/08/2025 | 16:20:18,990 | 30 | 8,75 | |
| 30 | 8,75 | |||
| 30 | 8,75 | |||
| 01/08/2025 | 16:17:51,108 | 5 | 8,784 | |
| 5 | 8,784 | |||
| 5 | 8,784 | |||
| 01/08/2025 | 16:15:47,091 | 60 | 8,756 | |
| 60 | 8,756 | |||
| 60 | 8,756 | |||
| 01/08/2025 | 16:15:44,231 | 10 | 8,80 | |
| 10 | 8,80 | |||
| 10 | 8,80 | |||
| 01/08/2025 | 16:10:39,020 | 90 | 8,802 | |
| 90 | 8,802 | |||
| 90 | 8,802 | |||
| 01/08/2025 | 16:08:48,750 | 8 | 8,834 | |
| 8 | 8,834 | |||
| 8 | 8,834 | |||
| 01/08/2025 | 16:07:55,646 | 562 | 8,82 | |
| 562 | 8,82 | |||
| 562 | 8,82 | |||
| 01/08/2025 | 16:01:16,866 | 98 | 8,858 | |
| 98 | 8,858 | |||
| 98 | 8,858 | |||
| 01/08/2025 | 15:59:07,409 | 113 | 8,87 | |
| 113 | 8,87 | |||
| 113 | 8,87 | |||
| 01/08/2025 | 15:57:59,901 | 86 | 8,85 | |
| 86 | 8,85 | |||
| 86 | 8,85 | |||
| 01/08/2025 | 15:57:03,988 | 20 | 8,88 | |
| 20 | 8,88 | |||
| 20 | 8,88 | |||
| 01/08/2025 | 15:51:19,488 | 550 | 8,856 | |
| 550 | 8,856 | |||
| 550 | 8,856 | |||
| 01/08/2025 | 15:40:59,474 | 20 | 8,846 | |
| 20 | 8,846 | |||
| 20 | 8,846 | |||
| 01/08/2025 | 15:35:32,459 | 218 | 8,824 | |
| 218 | 8,824 | |||
| 218 | 8,824 | |||
| 01/08/2025 | 15:34:15,292 | 500 | 8,822 | |
| 500 | 8,822 | |||
| 500 | 8,822 | |||
| 01/08/2025 | 15:27:47,954 | 1 100 | 8,88 | |
| 1 100 | 8,88 | |||
| 1 100 | 8,88 | |||
| 01/08/2025 | 15:25:52,647 | 25 | 8,902 | |
| 25 | 8,902 | |||
| 25 | 8,902 | |||
| 01/08/2025 | 15:14:39,295 | 6 | 8,882 | |
| 6 | 8,882 | |||
| 6 | 8,882 | |||
| 01/08/2025 | 15:12:27,894 | 5 | 8,908 | |
| 5 | 8,908 | |||
| 5 | 8,908 | |||
| 01/08/2025 | 15:10:00,951 | 100 | 8,89 | |
| 100 | 8,89 | |||
| 100 | 8,89 | |||
| 01/08/2025 | 15:08:50,828 | 168 | 8,906 | |
| 168 | 8,906 | |||
| 168 | 8,906 | |||
| 01/08/2025 | 15:00:00,809 | 600 | 8,91 | |
| 600 | 8,91 | |||
| 600 | 8,91 | |||
| 01/08/2025 | 14:51:37,967 | 850 | 8,938 | |
| 850 | 8,938 | |||
| 850 | 8,938 | |||
| 01/08/2025 | 14:36:18,857 | 720 | 8,90 | |
| 500 | 8,90 | |||
| 30 | 8,90 | |||
| 100 | 8,90 | |||
| 720 | 8,90 | |||
| 90 | 8,90 | |||
| 01/08/2025 | 14:14:18,248 | 5 193 | 8,95 | |
| 5 193 | 8,95 | |||
| 5 193 | 8,95 | |||
| 01/08/2025 | 14:14:09,169 | 1 117 | 8,95 | |
| 1 117 | 8,95 | |||
| 1 117 | 8,95 | |||
| 01/08/2025 | 14:14:09,033 | 1 117 | 8,95 | |
| 1 117 | 8,95 | |||
| 1 117 | 8,95 | |||
| 01/08/2025 | 14:14:08,840 | 1 117 | 8,95 | |
| 1 117 | 8,95 | |||
| 1 117 | 8,95 | |||
| 01/08/2025 | 14:14:08,096 | 1 117 | 8,95 | |
| 1 117 | 8,95 | |||
| 1 117 | 8,95 | |||
| 01/08/2025 | 14:13:56,490 | 1 117 | 8,95 | |
| 1 117 | 8,95 | |||
| 1 117 | 8,95 | |||
| 01/08/2025 | 14:13:07,325 | 3 | 8,952 | |
| 3 | 8,952 | |||
| 3 | 8,952 | |||
| 01/08/2025 | 14:12:34,116 | 1 | 8,962 | |
| 1 | 8,962 | |||
| 1 | 8,962 | |||
| 01/08/2025 | 14:12:33,109 | 11 | 8,962 | |
| 11 | 8,962 | |||
| 11 | 8,962 | |||
| 01/08/2025 | 14:11:54,071 | 68 | 8,962 | |
| 68 | 8,962 | |||
| 68 | 8,962 | |||
| 01/08/2025 | 14:10:12,716 | 56 | 8,944 | |
| 56 | 8,944 | |||
| 56 | 8,944 | |||
| 01/08/2025 | 14:06:24,462 | 50 | 8,94 | |
| 50 | 8,94 | |||
| 50 | 8,94 | |||
| 01/08/2025 | 13:55:00,333 | 30 | 8,96 | |
| 30 | 8,96 | |||
| 30 | 8,96 | |||
| 01/08/2025 | 13:46:27,292 | 111 | 8,984 | |
| 111 | 8,984 | |||
| 111 | 8,984 | |||
| 01/08/2025 | 13:45:26,034 | 6 | 8,974 | |
| 6 | 8,974 | |||
| 6 | 8,974 | |||
| 01/08/2025 | 13:39:27,362 | 50 | 8,96 | |
| 50 | 8,96 | |||
| 50 | 8,96 | |||
| 01/08/2025 | 13:32:33,112 | 3 | 8,992 | |
| 3 | 8,992 | |||
| 3 | 8,992 | |||
| 01/08/2025 | 12:44:35,988 | 108 | 9,01 | |
| 108 | 9,01 | |||
| 108 | 9,01 | |||
| 01/08/2025 | 12:38:40,960 | 50 | 9,03 | |
| 50 | 9,03 | |||
| 50 | 9,03 | |||
| 01/08/2025 | 12:29:12,730 | 2 | 9,036 | |
| 2 | 9,036 | |||
| 2 | 9,036 | |||
| 01/08/2025 | 12:01:31,853 | 1 | 9,022 | |
| 1 | 9,022 | |||
| 1 | 9,022 | |||
| 01/08/2025 | 12:00:55,634 | 8 | 8,998 | |
| 8 | 8,998 | |||
| 8 | 8,998 | |||
| 01/08/2025 | 11:52:50,550 | 40 | 9,046 | |
| 40 | 9,046 | |||
| 40 | 9,046 | |||
| 01/08/2025 | 11:31:37,569 | 3 | 9,024 | |
| 3 | 9,024 | |||
| 3 | 9,024 | |||
| 01/08/2025 | 11:31:28,497 | 2 | 9,058 | |
| 2 | 9,058 | |||
| 2 | 9,058 | |||
| 01/08/2025 | 11:20:56,583 | 6 | 9,058 | |
| 6 | 9,058 | |||
| 6 | 9,058 | |||
| 01/08/2025 | 11:12:11,595 | 3 | 9,048 | |
| 3 | 9,048 | |||
| 3 | 9,048 | |||
| 01/08/2025 | 11:00:50,055 | 100 | 9,05 | |
| 100 | 9,05 | |||
| 100 | 9,05 | |||
| 01/08/2025 | 10:59:54,949 | 21 | 9,03 | |
| 21 | 9,03 | |||
| 21 | 9,03 | |||
| 01/08/2025 | 10:59:30,796 | 3 | 9,03 | |
| 3 | 9,03 | |||
| 3 | 9,03 | |||
| 01/08/2025 | 10:57:44,974 | 55 | 9,08 | |
| 55 | 9,08 | |||
| 55 | 9,08 | |||
| 01/08/2025 | 10:49:25,115 | 169 | 9,07 | |
| 169 | 9,07 | |||
| 169 | 9,07 | |||
| 01/08/2025 | 10:49:24,921 | 1 103 | 9,07 | |
| 1 103 | 9,07 | |||
| 1 103 | 9,07 | |||
| 01/08/2025 | 10:49:24,811 | 1 103 | 9,07 | |
| 1 103 | 9,07 | |||
| 1 103 | 9,07 | |||
| 01/08/2025 | 10:49:24,650 | 1 103 | 9,07 | |
| 1 103 | 9,07 | |||
| 1 103 | 9,07 | |||
| 01/08/2025 | 10:49:24,476 | 1 103 | 9,07 | |
| 1 103 | 9,07 | |||
| 1 103 | 9,07 | |||
| 01/08/2025 | 10:49:17,882 | 1 103 | 9,07 | |
| 1 103 | 9,07 | |||
| 1 103 | 9,07 | |||
| 01/08/2025 | 10:49:14,566 | 1 102 | 9,07 | |
| 1 102 | 9,07 | |||
| 1 102 | 9,07 | |||
| 01/08/2025 | 10:48:50,887 | 1 102 | 9,07 | |
| 1 102 | 9,07 | |||
| 1 102 | 9,07 | |||
| 01/08/2025 | 10:40:56,485 | 10 | 9,016 | |
| 10 | 9,016 | |||
| 10 | 9,016 | |||
| 01/08/2025 | 10:38:55,732 | 3 | 9,024 | |
| 3 | 9,024 | |||
| 3 | 9,024 | |||
| 01/08/2025 | 10:38:13,659 | 22 | 9,018 | |
| 22 | 9,018 | |||
| 22 | 9,018 | |||
| 01/08/2025 | 10:35:59,555 | 56 | 9,00 | |
| 56 | 9,00 | |||
| 56 | 9,00 | |||
| 01/08/2025 | 10:35:59,123 | 600 | 9,02 | |
| 600 | 9,02 | |||
| 600 | 9,02 | |||
| 01/08/2025 | 10:35:45,528 | 135 | 9,022 | |
| 135 | 9,022 | |||
| 135 | 9,022 | |||
| 01/08/2025 | 10:29:58,145 | 50 | 9,05 | |
| 50 | 9,05 | |||
| 50 | 9,05 | |||
| 01/08/2025 | 10:21:31,456 | 1 | 9,084 | |
| 1 | 9,084 | |||
| 1 | 9,084 | |||
| 01/08/2025 | 10:17:55,809 | 235 | 9,084 | |
| 235 | 9,084 | |||
| 235 | 9,084 | |||
| 01/08/2025 | 10:17:42,456 | 3 | 9,114 | |
| 3 | 9,114 | |||
| 3 | 9,114 | |||
| 01/08/2025 | 10:10:56,305 | 6 | 9,098 | |
| 6 | 9,098 | |||
| 6 | 9,098 | |||
| 01/08/2025 | 09:55:07,956 | 6 | 9,136 | |
| 6 | 9,136 | |||
| 6 | 9,136 | |||
| 01/08/2025 | 09:31:19,840 | 11 | 9,138 | |
| 11 | 9,138 | |||
| 11 | 9,138 | |||
| 01/08/2025 | 08:38:59,230 | 3 | 9,204 | |
| 3 | 9,204 | |||
| 3 | 9,204 | |||
| 01/08/2025 | 08:01:07,189 | 11 | 9,23 | |
| 11 | 9,23 | |||
| 11 | 9,23 | |||
| 01/08/2025 | 08:00:48,979 | 21 | 9,206 | |
| 21 | 9,206 | |||
| 21 | 9,206 | |||
| 01/08/2025 | 08:00:31,449 | 34 | 9,206 | |
| 34 | 9,206 | |||
| 34 | 9,206 | |||
| 01/08/2025 | 07:36:29,061 | 20 | 9,236 | |
| 20 | 9,236 | |||
| 20 | 9,236 | |||
| 01/08/2025 | 07:30:00,379 | 8 | 9,21 | |
| 8 | 9,21 | |||
| 8 | 9,21 |
Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
-
Amazon.com Inc.
Achat: 185,94 / Vente: 186,04
Capitaux: 94 735 TEUR -
Nvidia Corp.
Achat: 150,10 / Vente: 150,18
Capitaux: 86 914 TEUR -
Novo-Nordisk AS
Achat: 41,62 / Vente: 41,805
Capitaux: 61 708 TEUR -
Rheinmetall AG
Achat: 1 703,00
Vente: 1 708,00
Capitaux: 57 305 TEUR -
Allianz SE
Achat: 334,50 / Vente: 335,20
Capitaux: 40 386 TEUR
Cotation en temps réel
dernière actualisation:
01/08/2025 @ 22:00:00
dernière actualisation:
01/08/2025 @ 22:00:00