12,275€
-1,03%
Echtzeit-Aktienkurs Uniqure BV
Bid:
Ask:
Aktienkurse zur Uniqure BV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,36 | 12,59 | 12,00 | 12,26 | -1,17% | - |
| 20.02.2025 | 12,82 | 12,82 | 12,19 | 12,40 | -3,54% | 200,00 |
| 19.02.2025 | 12,69 | 13,58 | 12,48 | 12,86 | 1,00% | 118,00 |
| 18.02.2025 | 13,60 | 13,78 | 12,67 | 12,73 | -6,07% | 170,00 |
| 17.02.2025 | 13,57 | 13,58 | 13,40 | 13,55 | 0,39% | 2,00 |
| 14.02.2025 | 12,69 | 13,57 | 12,59 | 13,50 | 6,59% | 260,00 |
| 13.02.2025 | 12,80 | 12,97 | 12,48 | 12,67 | -1,00% | 813,00 |
| 12.02.2025 | 12,71 | 12,86 | 12,43 | 12,79 | 0,77% | 12,00 |
| 11.02.2025 | 13,26 | 13,50 | 12,54 | 12,70 | -3,95% | 552,00 |
| 10.02.2025 | 14,26 | 14,42 | 12,69 | 13,22 | -6,38% | 325,00 |
| 07.02.2025 | 15,62 | 15,87 | 14,10 | 14,12 | -9,88% | 118,00 |
| 06.02.2025 | 15,56 | 16,22 | 15,46 | 15,67 | 0,13% | 100,00 |
| 05.02.2025 | 15,21 | 15,68 | 15,12 | 15,65 | 2,02% | 20,00 |
| 04.02.2025 | 15,29 | 15,55 | 14,93 | 15,34 | 0,99% | - |
| 03.02.2025 | 15,00 | 15,83 | 14,51 | 15,19 | 0,21% | 908,00 |
| 31.01.2025 | 15,30 | 15,51 | 14,82 | 15,15 | 0,10% | 280,00 |
| 30.01.2025 | 14,71 | 15,35 | 14,52 | 15,14 | 3,05% | 200,00 |
| 29.01.2025 | 14,73 | 14,99 | 14,50 | 14,69 | -0,14% | 125,00 |
| 28.01.2025 | 15,16 | 15,34 | 14,25 | 14,71 | -2,37% | 80,00 |
| 27.01.2025 | 14,70 | 15,71 | 14,21 | 15,07 | 1,86% | 718,00 |
| 24.01.2025 | 14,90 | 15,30 | 14,70 | 14,79 | -2,47% | 265,00 |
| 23.01.2025 | 14,66 | 15,32 | 13,99 | 15,17 | 3,25% | - |
| 22.01.2025 | 14,42 | 14,79 | 14,10 | 14,69 | 2,26% | 80,00 |
| 21.01.2025 | 13,55 | 14,55 | 13,25 | 14,37 | 5,63% | 294,00 |
| 20.01.2025 | 13,69 | 13,71 | 13,58 | 13,60 | -0,71% | 35,00 |
| 17.01.2025 | 13,84 | 14,13 | 13,45 | 13,70 | -0,74% | 151,00 |
| 16.01.2025 | 13,63 | 13,85 | 13,52 | 13,80 | 1,36% | 49,00 |
| 15.01.2025 | 12,89 | 13,87 | 12,61 | 13,62 | 6,06% | 272,00 |
| 14.01.2025 | 13,52 | 13,75 | 12,66 | 12,84 | -4,73% | 130,00 |
| 13.01.2025 | 13,49 | 13,96 | 12,91 | 13,48 | -0,37% | 679,00 |
| 10.01.2025 | 15,41 | 15,74 | 13,49 | 13,53 | -12,29% | 133,00 |
| 09.01.2025 | 15,42 | 15,61 | 15,21 | 15,42 | 0,46% | 74,00 |
| 08.01.2025 | 16,18 | 16,78 | 15,05 | 15,35 | -9,73% | 585,00 |
| 07.01.2025 | 17,34 | 18,51 | 17,01 | 17,01 | -2,44% | 862,00 |
| 06.01.2025 | 17,42 | 17,68 | 16,55 | 17,43 | -0,01% | 1.509,00 |
| 03.01.2025 | 17,64 | 17,93 | 17,13 | 17,43 | -0,33% | 236,00 |
| 02.01.2025 | 16,89 | 17,89 | 16,89 | 17,49 | 6,48% | 293,00 |
| 30.12.2024 | 16,74 | 16,85 | 16,27 | 16,43 | -2,01% | 59,00 |
| 27.12.2024 | 16,68 | 17,02 | 16,09 | 16,76 | -0,13% | 1.102,00 |
| 23.12.2024 | 16,34 | 17,23 | 15,66 | 16,79 | 3,09% | 338,00 |
| 20.12.2024 | 14,86 | 16,81 | 14,63 | 16,28 | 9,19% | 431,00 |
| 19.12.2024 | 15,15 | 15,50 | 14,17 | 14,91 | -2,26% | 1.085,00 |
| 18.12.2024 | 15,67 | 16,56 | 14,98 | 15,26 | -2,76% | 165,00 |
| 17.12.2024 | 16,60 | 16,81 | 15,33 | 15,69 | -5,54% | 160,00 |
| 16.12.2024 | 14,52 | 16,85 | 14,13 | 16,61 | 13,28% | 1.267,00 |
| 13.12.2024 | 14,13 | 15,13 | 13,78 | 14,66 | 1,77% | 964,00 |
| 12.12.2024 | 14,81 | 15,14 | 13,71 | 14,41 | -3,31% | 3.199,00 |
| 11.12.2024 | 14,29 | 15,69 | 13,32 | 14,90 | 2,97% | 4.633,00 |
| 10.12.2024 | 6,90 | 16,54 | 6,82 | 14,47 | 109,56% | 48.653,00 |
| 09.12.2024 | 7,06 | 7,24 | 6,64 | 6,91 | -2,18% | 5,00 |
| 06.12.2024 | 6,23 | 7,06 | 6,15 | 7,06 | 13,47% | 509,00 |
| 05.12.2024 | 5,97 | 6,28 | 5,81 | 6,22 | 4,57% | 1.800,00 |
| 04.12.2024 | 6,11 | 6,22 | 5,81 | 5,95 | -1,77% | 670,00 |
| 03.12.2024 | 6,80 | 6,82 | 5,92 | 6,06 | -10,51% | 875,00 |
| 02.12.2024 | 5,64 | 7,12 | 5,64 | 6,77 | 19,92% | 482,00 |
| 29.11.2024 | 5,73 | 5,79 | 5,59 | 5,64 | -1,40% | 307,00 |
| 28.11.2024 | 5,72 | 5,73 | 5,66 | 5,72 | 0,53% | 186,00 |
| 27.11.2024 | 5,77 | 5,84 | 5,55 | 5,69 | -1,47% | 2,00 |
| 26.11.2024 | 5,73 | 5,88 | 5,61 | 5,78 | 1,12% | 71,00 |
| 25.11.2024 | 5,54 | 5,95 | 5,51 | 5,71 | 2,88% | 389,00 |
| 22.11.2024 | 5,58 | 5,74 | 5,48 | 5,55 | -0,25% | - |
| 21.11.2024 | 5,39 | 5,65 | 5,24 | 5,57 | 3,03% | - |
| 20.11.2024 | 5,51 | 5,64 | 5,24 | 5,40 | -1,55% | 600,00 |
| 19.11.2024 | 5,85 | 5,86 | 5,48 | 5,49 | -5,78% | 300,00 |
| 18.11.2024 | 5,93 | 5,98 | 5,55 | 5,83 | -0,83% | 4,00 |
| 15.11.2024 | 6,35 | 6,51 | 5,66 | 5,88 | -8,23% | 284,00 |
| 14.11.2024 | 6,43 | 6,48 | 6,12 | 6,40 | -0,62% | - |
| 13.11.2024 | 6,41 | 6,75 | 6,32 | 6,44 | 2,04% | 40,00 |
| 12.11.2024 | 7,20 | 7,22 | 6,14 | 6,31 | -12,25% | 949,00 |
| 11.11.2024 | 7,29 | 7,51 | 7,16 | 7,19 | -1,32% | 134,00 |
| 08.11.2024 | 6,90 | 7,37 | 6,69 | 7,29 | 5,77% | - |
| 07.11.2024 | 6,68 | 7,05 | 6,30 | 6,89 | 2,85% | 318,00 |
| 06.11.2024 | 5,74 | 6,78 | 5,43 | 6,70 | 21,11% | 3.161,00 |
| 05.11.2024 | 5,12 | 5,55 | 4,92 | 5,53 | 7,94% | 368,00 |
| 04.11.2024 | 5,40 | 5,44 | 5,10 | 5,13 | -4,31% | - |
| 01.11.2024 | 5,26 | 5,50 | 5,22 | 5,36 | 1,77% | - |
| 31.10.2024 | 5,76 | 5,90 | 5,25 | 5,26 | -9,34% | 200,00 |
| 30.10.2024 | 6,02 | 6,02 | 5,78 | 5,81 | -2,27% | 508,00 |
| 29.10.2024 | 6,19 | 6,52 | 5,93 | 5,94 | -3,88% | 1.496,00 |
| 28.10.2024 | 6,09 | 6,49 | 5,83 | 6,18 | 1,93% | 376,00 |
| 25.10.2024 | 5,99 | 6,26 | 5,91 | 6,06 | 1,56% | 50,00 |
| 24.10.2024 | 6,00 | 6,13 | 5,65 | 5,97 | 0,24% | - |
| 23.10.2024 | 6,14 | 6,25 | 5,94 | 5,96 | -3,51% | 334,00 |
| 22.10.2024 | 6,08 | 6,31 | 5,80 | 6,17 | 1,55% | 686,00 |
| 21.10.2024 | 5,90 | 6,09 | 5,54 | 6,08 | 2,96% | 1.605,00 |
| 18.10.2024 | 5,80 | 5,94 | 5,70 | 5,91 | 2,06% | 989,00 |
| 17.10.2024 | 5,97 | 6,06 | 5,70 | 5,79 | -3,13% | 1.960,00 |
| 16.10.2024 | 5,32 | 7,20 | 5,19 | 5,97 | 15,20% | 2,00 |
| 15.10.2024 | 5,18 | 5,30 | 5,02 | 5,19 | -0,02% | 91,00 |
| 14.10.2024 | 5,17 | 5,27 | 4,99 | 5,19 | 0,64% | - |
| 11.10.2024 | 4,96 | 5,16 | 4,79 | 5,15 | 4,04% | 302,00 |
| 10.10.2024 | 5,12 | 5,50 | 4,86 | 4,95 | -3,34% | 400,00 |
| 09.10.2024 | 5,38 | 5,66 | 5,04 | 5,12 | -4,42% | 2.748,00 |
| 08.10.2024 | 4,85 | 5,59 | 4,78 | 5,36 | 10,46% | 850,00 |
| 07.10.2024 | 5,14 | 5,21 | 4,57 | 4,85 | -5,63% | 1.510,00 |
| 04.10.2024 | 4,33 | 5,16 | 4,32 | 5,14 | 24,26% | 2.250,00 |
| 03.10.2024 | 4,10 | 4,26 | 4,04 | 4,14 | 0,61% | 250,00 |
| 02.10.2024 | 4,17 | 4,24 | 4,07 | 4,11 | -1,98% | 10,00 |
| 01.10.2024 | 4,43 | 4,49 | 4,18 | 4,20 | -5,52% | 2,00 |
| 30.09.2024 | 4,54 | 4,72 | 4,42 | 4,44 | -3,06% | - |