138,319CHF
-2,18%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 140,00 | 140,00 | 136,20 | 139,00 | -1,70% | 3.754,00 |
| 06.01.2026 | 135,00 | 141,40 | 135,00 | 141,40 | 4,74% | 3.004,00 |
| 05.01.2026 | 135,00 | 135,20 | 134,80 | 135,00 | -0,76% | 1.525,00 |
| 02.01.2026 | 134,90 | 136,23 | 134,89 | 136,03 | 0,76% | - |
| 30.12.2025 | 134,80 | 135,40 | 134,80 | 135,00 | 0,00% | 1.250,00 |
| 29.12.2025 | 134,60 | 135,20 | 134,60 | 135,00 | 0,00% | 1.035,00 |
| 23.12.2025 | 135,00 | 135,00 | 134,20 | 135,00 | 0,00% | 2.459,00 |
| 22.12.2025 | 135,40 | 135,40 | 134,20 | 135,00 | -0,15% | 1.131,00 |
| 19.12.2025 | 135,00 | 135,20 | 134,80 | 135,20 | 0,15% | 3.317,00 |
| 18.12.2025 | 134,80 | 135,20 | 134,80 | 135,00 | 0,00% | 1.154,00 |
| 17.12.2025 | 134,60 | 135,40 | 134,60 | 135,00 | -0,15% | 1.134,00 |
| 16.12.2025 | 135,00 | 135,40 | 135,00 | 135,20 | -0,29% | 749,00 |
| 15.12.2025 | 135,00 | 135,60 | 135,00 | 135,60 | 0,15% | 2.959,00 |
| 12.12.2025 | 135,00 | 135,40 | 135,00 | 135,40 | 0,00% | 985,00 |
| 11.12.2025 | 135,60 | 135,60 | 135,00 | 135,40 | 0,00% | 2.324,00 |
| 10.12.2025 | 134,80 | 135,80 | 134,80 | 135,40 | 0,30% | 1.526,00 |
| 09.12.2025 | 134,80 | 135,40 | 134,80 | 135,00 | -0,15% | 745,00 |
| 08.12.2025 | 134,80 | 135,40 | 134,80 | 135,20 | 0,00% | 509,00 |
| 05.12.2025 | 134,80 | 135,20 | 134,80 | 135,20 | 0,15% | 328,00 |
| 04.12.2025 | 135,00 | 135,20 | 135,00 | 135,00 | 0,00% | 219,00 |
| 03.12.2025 | 135,40 | 135,40 | 134,80 | 135,00 | -0,74% | 6.045,00 |
| 02.12.2025 | 135,00 | 136,00 | 135,00 | 136,00 | 0,74% | 3.619,00 |
| 01.12.2025 | 134,60 | 136,00 | 134,60 | 135,00 | 0,00% | 6.475,00 |
| 28.11.2025 | 135,00 | 135,20 | 134,40 | 135,00 | 0,30% | 2.609,00 |
| 27.11.2025 | 134,60 | 135,20 | 134,60 | 134,60 | -0,30% | 5.206,00 |
| 26.11.2025 | 134,40 | 135,20 | 134,40 | 135,00 | 0,30% | 2.258,00 |
| 25.11.2025 | 134,80 | 134,80 | 134,20 | 134,60 | 0,30% | 5.148,00 |
| 24.11.2025 | 135,00 | 135,00 | 134,20 | 134,20 | -0,59% | 8.510,00 |
| 21.11.2025 | 134,20 | 135,00 | 134,20 | 135,00 | 0,60% | 16.582,00 |
| 20.11.2025 | 135,40 | 135,80 | 134,20 | 134,20 | -0,59% | 29.062,00 |
| 19.11.2025 | 135,40 | 135,40 | 135,00 | 135,00 | 0,00% | 1.884,00 |
| 18.11.2025 | 134,20 | 135,40 | 134,20 | 135,00 | 0,60% | 5.254,00 |
| 17.11.2025 | 134,20 | 134,40 | 134,20 | 134,20 | 0,00% | 10.572,00 |
| 14.11.2025 | 134,20 | 134,40 | 134,20 | 134,20 | 0,00% | 5.899,00 |
| 13.11.2025 | 134,40 | 134,60 | 134,20 | 134,20 | -0,30% | 4.109,00 |
| 12.11.2025 | 134,20 | 135,00 | 134,20 | 134,60 | 0,45% | 3.922,00 |
| 11.11.2025 | 135,00 | 135,00 | 134,00 | 134,00 | -0,74% | 4.093,00 |
| 10.11.2025 | 135,00 | 135,40 | 135,00 | 135,00 | 0,00% | 6.561,00 |
| 07.11.2025 | 135,00 | 135,20 | 135,00 | 135,00 | 0,00% | 10.451,00 |
| 06.11.2025 | 135,00 | 135,20 | 135,00 | 135,00 | 0,00% | 4.513,00 |
| 05.11.2025 | 135,00 | 135,20 | 135,00 | 135,00 | 0,00% | 9.942,00 |
| 04.11.2025 | 135,00 | 135,40 | 135,00 | 135,00 | 0,00% | 21.283,00 |
| 03.11.2025 | 135,00 | 135,40 | 135,00 | 135,00 | 0,00% | 23.915,00 |
| 31.10.2025 | 135,20 | 135,20 | 135,00 | 135,00 | 0,00% | 8.089,00 |
| 30.10.2025 | 135,00 | 135,20 | 135,00 | 135,00 | 0,30% | 13.048,00 |
| 29.10.2025 | 134,60 | 135,00 | 134,60 | 134,60 | 0,00% | 4.646,00 |
| 28.10.2025 | 134,60 | 135,00 | 134,60 | 134,60 | 0,00% | 19.027,00 |
| 27.10.2025 | 134,80 | 134,80 | 134,60 | 134,60 | -0,15% | 15.776,00 |
| 24.10.2025 | 134,80 | 134,80 | 134,60 | 134,80 | 0,15% | 5.503,00 |
| 23.10.2025 | 134,80 | 134,80 | 134,60 | 134,60 | 0,00% | 12.313,00 |
| 22.10.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,00% | 9.081,00 |
| 21.10.2025 | 134,60 | 134,80 | 134,60 | 134,60 | 0,00% | 17.784,00 |
| 20.10.2025 | 134,80 | 134,80 | 134,60 | 134,60 | 0,00% | 215.367,00 |
| 17.10.2025 | 134,60 | 134,80 | 134,60 | 134,60 | 0,00% | 48.876,00 |
| 16.10.2025 | 134,80 | 135,00 | 134,60 | 134,60 | -0,15% | 295.931,00 |
| 15.10.2025 | 134,40 | 135,20 | 134,40 | 134,80 | 0,45% | 705.750,00 |
| 14.10.2025 | 134,00 | 134,20 | 134,00 | 134,20 | 0,15% | 34.450,00 |
| 13.10.2025 | 133,40 | 134,20 | 133,40 | 134,00 | 0,00% | 49.860,00 |
| 10.10.2025 | 132,00 | 134,40 | 131,40 | 134,00 | 2,13% | 85.506,00 |
| 09.10.2025 | 126,00 | 132,00 | 125,60 | 131,20 | -2,38% | 395.733,00 |
| 08.10.2025 | 134,40 | 134,60 | 133,40 | 134,40 | 0,15% | 42.554,00 |
| 07.10.2025 | 134,40 | 134,60 | 134,20 | 134,20 | -0,15% | 21.844,00 |
| 06.10.2025 | 134,40 | 134,60 | 134,20 | 134,40 | 0,00% | 24.518,00 |
| 03.10.2025 | 134,40 | 134,60 | 134,40 | 134,40 | 0,00% | 20.217,00 |
| 02.10.2025 | 134,20 | 134,60 | 134,20 | 134,40 | 0,15% | 24.656,00 |
| 01.10.2025 | 134,20 | 134,60 | 134,20 | 134,20 | -0,15% | 22.134,00 |
| 30.09.2025 | 134,40 | 134,80 | 134,20 | 134,40 | 0,00% | 29.012,00 |
| 29.09.2025 | 134,60 | 134,60 | 134,40 | 134,40 | 0,00% | 19.318,00 |
| 26.09.2025 | 134,40 | 134,60 | 134,00 | 134,40 | 0,00% | 39.238,00 |
| 25.09.2025 | 134,20 | 134,60 | 134,20 | 134,40 | 0,00% | 11.550,00 |
| 24.09.2025 | 134,20 | 134,60 | 134,00 | 134,40 | 0,15% | 19.048,00 |
| 23.09.2025 | 133,80 | 134,20 | 133,60 | 134,20 | 0,30% | 35.287,00 |
| 22.09.2025 | 134,60 | 134,80 | 133,80 | 133,80 | -0,15% | 38.513,00 |
| 19.09.2025 | 135,20 | 135,20 | 134,00 | 134,00 | -0,74% | 87.230,00 |
| 18.09.2025 | 135,00 | 135,60 | 135,00 | 135,00 | 0,00% | 48.405,00 |
| 17.09.2025 | 135,20 | 135,40 | 135,00 | 135,00 | -0,15% | 32.514,00 |
| 16.09.2025 | 136,40 | 136,40 | 135,20 | 135,20 | -0,88% | 19.969,00 |
| 15.09.2025 | 135,20 | 136,40 | 135,20 | 136,40 | 1,04% | 47.131,00 |
| 12.09.2025 | 135,20 | 135,60 | 135,00 | 135,00 | -0,15% | 56.303,00 |
| 11.09.2025 | 135,20 | 135,60 | 135,00 | 135,20 | 0,00% | 34.264,00 |
| 10.09.2025 | 136,20 | 136,40 | 135,20 | 135,20 | -0,59% | 32.806,00 |
| 09.09.2025 | 136,00 | 136,80 | 136,00 | 136,00 | -0,15% | 19.736,00 |
| 08.09.2025 | 135,80 | 137,00 | 135,60 | 136,20 | 0,29% | 45.271,00 |
| 05.09.2025 | 136,00 | 136,80 | 135,40 | 135,80 | 0,15% | 53.406,00 |
| 04.09.2025 | 136,20 | 136,80 | 135,60 | 135,60 | -0,29% | 39.207,00 |
| 03.09.2025 | 135,60 | 137,00 | 135,60 | 136,00 | 0,74% | 104.183,00 |
| 02.09.2025 | 135,40 | 136,20 | 134,80 | 135,00 | -0,30% | 60.067,00 |
| 01.09.2025 | 135,80 | 136,40 | 135,40 | 135,40 | -0,15% | 37.608,00 |
| 29.08.2025 | 137,60 | 138,00 | 135,60 | 135,60 | -1,74% | 48.633,00 |
| 28.08.2025 | 138,00 | 138,60 | 137,20 | 138,00 | 0,29% | 126.240,00 |
| 27.08.2025 | 136,60 | 138,00 | 136,00 | 137,60 | 0,88% | 65.554,00 |
| 26.08.2025 | 136,00 | 136,60 | 135,60 | 136,40 | 0,15% | 51.776,00 |
| 25.08.2025 | 136,60 | 136,60 | 135,40 | 136,20 | -0,58% | 44.584,00 |
| 22.08.2025 | 136,60 | 137,80 | 136,40 | 137,00 | 0,74% | 44.762,00 |
| 21.08.2025 | 138,00 | 138,60 | 135,60 | 136,00 | -1,73% | 108.886,00 |
| 20.08.2025 | 137,00 | 138,60 | 136,40 | 138,40 | 0,00% | 130.692,00 |
| 19.08.2025 | 135,20 | 138,40 | 135,00 | 138,40 | 1,91% | 158.415,00 |
| 18.08.2025 | 133,00 | 136,40 | 133,00 | 135,80 | -2,02% | 396.741,00 |
| 15.08.2025 | 111,80 | 138,60 | 111,20 | 138,60 | 24,42% | 277.164,00 |
| 14.08.2025 | 111,00 | 112,00 | 110,60 | 111,40 | 0,36% | 36.498,00 |