138,326CHF
24,17%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 112,00 | 113,00 | 111,00 | 111,00 | -0,89% | 53.972,00 |
| 12.08.2025 | 110,00 | 112,00 | 108,60 | 112,00 | 2,00% | 54.688,00 |
| 11.08.2025 | 108,00 | 109,80 | 106,60 | 109,80 | 2,23% | 36.819,00 |
| 08.08.2025 | 100,00 | 107,40 | 100,00 | 107,40 | 8,05% | 36.541,00 |
| 07.08.2025 | 102,20 | 102,20 | 97,30 | 99,40 | -2,36% | 40.966,00 |
| 06.08.2025 | 104,60 | 109,80 | 101,00 | 101,80 | -5,39% | 66.419,00 |
| 05.08.2025 | 105,20 | 109,80 | 104,80 | 107,60 | 4,26% | 104.334,00 |
| 04.08.2025 | 100,00 | 103,20 | 98,10 | 103,20 | 4,73% | 69.954,00 |
| 01.08.2025 | 100,36 | 100,36 | 98,45 | 98,53 | -3,02% | - |
| 31.07.2025 | 105,60 | 107,00 | 100,80 | 101,60 | -3,61% | 46.892,00 |
| 30.07.2025 | 104,40 | 105,40 | 104,00 | 105,40 | 1,15% | 10.907,00 |
| 29.07.2025 | 106,60 | 108,20 | 104,00 | 104,20 | -1,88% | 21.156,00 |
| 28.07.2025 | 104,20 | 106,60 | 104,20 | 106,20 | 2,71% | 17.280,00 |
| 25.07.2025 | 101,00 | 104,60 | 101,00 | 103,40 | 1,57% | 14.871,00 |
| 24.07.2025 | 99,50 | 102,40 | 97,30 | 101,80 | 0,59% | 34.579,00 |
| 23.07.2025 | 108,00 | 108,00 | 99,20 | 101,20 | -7,50% | 86.329,00 |
| 22.07.2025 | 107,60 | 110,20 | 105,00 | 109,40 | 0,92% | 49.627,00 |
| 21.07.2025 | 108,00 | 109,20 | 107,40 | 108,40 | 0,18% | 14.026,00 |
| 18.07.2025 | 109,00 | 110,00 | 107,60 | 108,20 | -0,55% | 24.822,00 |
| 17.07.2025 | 108,00 | 109,40 | 107,00 | 108,80 | 2,26% | 21.218,00 |
| 16.07.2025 | 107,00 | 107,40 | 104,00 | 106,40 | -0,56% | 17.281,00 |
| 15.07.2025 | 104,80 | 108,20 | 104,80 | 107,00 | 2,69% | 17.747,00 |
| 14.07.2025 | 104,00 | 105,40 | 101,80 | 104,20 | -0,76% | 25.080,00 |
| 11.07.2025 | 107,80 | 108,00 | 104,60 | 105,00 | -2,78% | 17.538,00 |
| 10.07.2025 | 104,40 | 108,00 | 104,40 | 108,00 | 3,85% | 27.786,00 |
| 09.07.2025 | 104,00 | 104,00 | 102,40 | 104,00 | 0,58% | 17.355,00 |
| 08.07.2025 | 104,40 | 104,40 | 102,20 | 103,40 | -0,96% | 18.262,00 |
| 07.07.2025 | 99,10 | 104,80 | 98,90 | 104,40 | 5,56% | 52.177,00 |
| 04.07.2025 | 98,80 | 99,50 | 97,90 | 98,90 | -0,30% | 8.702,00 |
| 03.07.2025 | 100,20 | 100,60 | 98,00 | 99,20 | -0,60% | 26.727,00 |
| 02.07.2025 | 96,20 | 101,40 | 95,70 | 99,80 | 4,72% | 34.495,00 |
| 01.07.2025 | 99,20 | 99,90 | 95,20 | 95,30 | -4,22% | 30.598,00 |
| 30.06.2025 | 98,50 | 100,20 | 98,20 | 99,50 | 1,02% | 27.775,00 |
| 27.06.2025 | 99,10 | 101,60 | 98,30 | 98,50 | 0,41% | 26.069,00 |
| 26.06.2025 | 97,60 | 99,60 | 97,60 | 98,10 | 0,62% | 17.062,00 |
| 25.06.2025 | 98,60 | 99,50 | 97,30 | 97,50 | -0,71% | 14.295,00 |
| 24.06.2025 | 98,00 | 99,00 | 96,50 | 98,20 | 2,19% | 16.680,00 |
| 23.06.2025 | 95,40 | 97,10 | 95,40 | 96,10 | -0,72% | 13.433,00 |
| 20.06.2025 | 97,30 | 98,20 | 96,40 | 96,80 | -0,21% | 13.753,00 |
| 19.06.2025 | 96,10 | 97,90 | 96,00 | 97,00 | -0,10% | 9.850,00 |
| 18.06.2025 | 96,60 | 97,50 | 96,20 | 97,10 | 0,31% | 26.092,00 |
| 17.06.2025 | 95,30 | 98,00 | 95,10 | 96,80 | 0,94% | 17.996,00 |
| 16.06.2025 | 96,40 | 98,10 | 94,80 | 95,90 | -1,94% | 16.919,00 |
| 13.06.2025 | 97,20 | 98,50 | 97,00 | 97,80 | -1,21% | 14.467,00 |
| 12.06.2025 | 99,30 | 100,20 | 98,00 | 99,00 | -0,90% | 12.784,00 |
| 11.06.2025 | 97,60 | 100,20 | 96,80 | 99,90 | 2,57% | 49.143,00 |
| 10.06.2025 | 94,20 | 97,40 | 93,60 | 97,40 | 2,52% | 23.870,00 |
| 09.06.2025 | 94,76 | 95,01 | 94,32 | 95,00 | 0,43% | - |
| 06.06.2025 | 94,60 | 95,40 | 94,00 | 94,60 | -0,42% | 20.005,00 |
| 05.06.2025 | 92,10 | 95,00 | 92,10 | 95,00 | 1,60% | 22.688,00 |
| 04.06.2025 | 92,00 | 93,70 | 91,60 | 93,50 | 1,63% | 21.798,00 |
| 03.06.2025 | 90,20 | 92,50 | 90,20 | 92,00 | 0,88% | 8.724,00 |
| 02.06.2025 | 91,70 | 91,70 | 89,00 | 91,20 | -0,55% | 19.316,00 |
| 30.05.2025 | 91,90 | 93,50 | 90,90 | 91,70 | -0,57% | 25.738,00 |
| 29.05.2025 | 93,15 | 93,16 | 92,17 | 92,22 | 0,13% | - |
| 28.05.2025 | 91,40 | 92,70 | 91,20 | 92,10 | 0,11% | 23.780,00 |
| 27.05.2025 | 92,00 | 92,80 | 91,10 | 92,00 | -0,43% | 17.031,00 |
| 26.05.2025 | 92,10 | 92,60 | 91,60 | 92,40 | 1,32% | 6.904,00 |
| 23.05.2025 | 91,80 | 93,30 | 88,40 | 91,20 | -0,22% | 18.957,00 |
| 22.05.2025 | 90,20 | 91,50 | 90,00 | 91,40 | 0,22% | 9.521,00 |
| 21.05.2025 | 92,50 | 92,50 | 90,20 | 91,20 | 0,44% | 6.189,00 |
| 20.05.2025 | 92,30 | 92,30 | 90,10 | 90,80 | -2,16% | 12.764,00 |
| 19.05.2025 | 90,00 | 93,00 | 89,40 | 92,80 | 1,75% | 25.184,00 |
| 16.05.2025 | 93,00 | 93,50 | 90,90 | 91,20 | -1,30% | 8.559,00 |
| 15.05.2025 | 92,60 | 94,00 | 92,10 | 92,40 | -0,96% | 12.906,00 |
| 14.05.2025 | 93,30 | 93,90 | 92,10 | 93,30 | 0,00% | 20.306,00 |
| 13.05.2025 | 91,30 | 94,60 | 91,30 | 93,30 | 2,30% | 34.521,00 |
| 12.05.2025 | 90,00 | 92,80 | 89,90 | 91,20 | 3,28% | 36.595,00 |
| 09.05.2025 | 87,70 | 89,80 | 86,80 | 88,30 | 0,57% | 29.794,00 |
| 08.05.2025 | 85,00 | 88,80 | 84,50 | 87,80 | 4,28% | 36.703,00 |
| 07.05.2025 | 82,80 | 84,50 | 82,00 | 84,20 | 2,43% | 11.626,00 |
| 06.05.2025 | 83,00 | 83,00 | 81,90 | 82,20 | -0,96% | 13.764,00 |
| 05.05.2025 | 84,50 | 84,50 | 82,70 | 83,00 | -2,35% | 17.108,00 |
| 02.05.2025 | 84,90 | 85,60 | 84,30 | 85,00 | 2,04% | 26.479,00 |
| 30.04.2025 | 85,20 | 85,50 | 81,70 | 83,30 | -1,88% | 31.508,00 |
| 29.04.2025 | 86,00 | 86,00 | 84,50 | 84,90 | -0,59% | 49.381,00 |
| 28.04.2025 | 82,00 | 85,50 | 81,80 | 85,40 | 4,53% | 38.991,00 |
| 25.04.2025 | 79,00 | 82,70 | 78,50 | 81,70 | 4,61% | 40.923,00 |
| 24.04.2025 | 76,40 | 78,60 | 75,10 | 78,10 | 2,90% | 31.705,00 |
| 23.04.2025 | 72,20 | 76,30 | 71,70 | 75,90 | 7,36% | 45.197,00 |
| 22.04.2025 | 69,90 | 71,00 | 68,90 | 70,70 | 1,14% | 18.819,00 |
| 17.04.2025 | 69,90 | 70,00 | 69,10 | 69,90 | 0,43% | 13.498,00 |
| 16.04.2025 | 69,20 | 70,40 | 68,40 | 69,60 | -0,85% | 18.441,00 |
| 15.04.2025 | 68,50 | 70,50 | 68,50 | 70,20 | 2,78% | 20.034,00 |
| 14.04.2025 | 66,50 | 68,50 | 66,50 | 68,30 | 0,89% | 16.911,00 |
| 11.04.2025 | 68,30 | 68,70 | 66,30 | 67,70 | -0,15% | 24.324,00 |
| 10.04.2025 | 71,00 | 71,70 | 66,90 | 67,80 | 4,79% | 46.085,00 |
| 09.04.2025 | 66,00 | 66,00 | 63,50 | 64,70 | -4,01% | 38.491,00 |
| 08.04.2025 | 69,50 | 69,50 | 65,90 | 67,40 | 2,43% | 31.965,00 |
| 07.04.2025 | 63,10 | 68,40 | 63,00 | 65,80 | -3,80% | 37.863,00 |
| 04.04.2025 | 73,00 | 73,10 | 66,40 | 68,40 | -5,79% | 59.326,00 |
| 03.04.2025 | 75,30 | 76,20 | 72,60 | 72,60 | -7,04% | 36.493,00 |
| 02.04.2025 | 77,80 | 79,10 | 77,30 | 78,10 | 0,00% | 34.921,00 |
| 01.04.2025 | 77,30 | 78,90 | 77,00 | 78,10 | 1,96% | 15.254,00 |
| 31.03.2025 | 78,40 | 78,40 | 75,30 | 76,60 | -2,54% | 34.257,00 |
| 28.03.2025 | 81,70 | 81,70 | 78,40 | 78,60 | -2,48% | 20.415,00 |
| 27.03.2025 | 80,00 | 81,90 | 79,10 | 80,60 | -0,12% | 16.034,00 |
| 26.03.2025 | 81,60 | 81,80 | 80,60 | 80,70 | -1,10% | 21.287,00 |