80,402CHF
5,65%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 76,70 | 80,50 | 75,20 | 79,60 | 4,60% | 55.310,00 |
| 13.03.2025 | 75,90 | 76,70 | 75,10 | 76,10 | -0,26% | 25.611,00 |
| 12.03.2025 | 75,60 | 76,70 | 74,90 | 76,30 | 0,93% | 27.383,00 |
| 11.03.2025 | 75,70 | 80,90 | 73,50 | 75,60 | 3,99% | 75.880,00 |
| 10.03.2025 | 72,10 | 72,80 | 70,60 | 72,70 | 0,83% | 38.094,00 |
| 07.03.2025 | 71,20 | 72,50 | 71,00 | 72,10 | -0,28% | 19.899,00 |
| 06.03.2025 | 73,30 | 73,60 | 71,50 | 72,30 | 0,42% | 43.361,00 |
| 05.03.2025 | 74,00 | 75,30 | 71,80 | 72,00 | -1,10% | 26.279,00 |
| 04.03.2025 | 76,40 | 76,60 | 71,70 | 72,80 | -4,71% | 39.019,00 |
| 03.03.2025 | 76,60 | 78,10 | 75,80 | 76,40 | 0,66% | 25.703,00 |
| 28.02.2025 | 78,40 | 79,00 | 75,40 | 75,90 | -4,65% | 58.116,00 |
| 27.02.2025 | 75,50 | 80,90 | 75,50 | 79,60 | 0,76% | 51.277,00 |
| 26.02.2025 | 69,00 | 79,60 | 68,90 | 79,00 | 13,67% | 156.131,00 |
| 25.02.2025 | 70,10 | 71,60 | 69,20 | 69,50 | -1,56% | 28.601,00 |
| 24.02.2025 | 71,10 | 71,50 | 70,40 | 70,60 | -1,26% | 17.328,00 |
| 21.02.2025 | 71,10 | 72,10 | 70,80 | 71,50 | 0,14% | 13.899,00 |
| 20.02.2025 | 69,80 | 71,90 | 69,80 | 71,40 | 2,29% | 23.401,00 |
| 19.02.2025 | 70,60 | 70,80 | 69,40 | 69,80 | -0,14% | 21.490,00 |
| 18.02.2025 | 68,70 | 70,60 | 67,90 | 69,90 | 1,75% | 21.750,00 |
| 17.02.2025 | 68,10 | 68,80 | 67,70 | 68,70 | 1,03% | 8.980,00 |
| 14.02.2025 | 67,70 | 68,80 | 67,70 | 68,00 | 0,00% | 15.256,00 |
| 13.02.2025 | 67,10 | 68,00 | 66,00 | 68,00 | 2,10% | 23.207,00 |
| 12.02.2025 | 65,90 | 67,00 | 65,50 | 66,60 | 1,06% | 15.468,00 |
| 11.02.2025 | 67,00 | 67,00 | 65,70 | 65,90 | -1,35% | 14.468,00 |
| 10.02.2025 | 67,00 | 67,10 | 66,60 | 66,80 | -0,30% | 6.955,00 |
| 07.02.2025 | 66,90 | 67,10 | 66,30 | 67,00 | 0,15% | 12.901,00 |
| 06.02.2025 | 67,00 | 67,40 | 66,40 | 66,90 | 0,45% | 15.992,00 |
| 05.02.2025 | 65,50 | 66,60 | 64,60 | 66,60 | 1,22% | 17.365,00 |
| 04.02.2025 | 65,80 | 67,20 | 65,00 | 65,80 | -0,15% | 38.365,00 |
| 03.02.2025 | 65,90 | 67,50 | 64,70 | 65,90 | -2,95% | 29.824,00 |
| 31.01.2025 | 67,80 | 68,40 | 66,90 | 67,90 | 0,89% | 23.695,00 |
| 30.01.2025 | 66,50 | 68,60 | 66,50 | 67,30 | 1,36% | 24.973,00 |
| 29.01.2025 | 67,50 | 68,10 | 65,50 | 66,40 | 1,22% | 27.441,00 |
| 28.01.2025 | 65,80 | 66,60 | 65,10 | 65,60 | -0,61% | 28.269,00 |
| 27.01.2025 | 67,90 | 67,90 | 64,90 | 66,00 | -4,35% | 44.768,00 |
| 24.01.2025 | 68,20 | 70,80 | 68,20 | 69,00 | 1,17% | 17.585,00 |
| 23.01.2025 | 68,60 | 69,50 | 67,10 | 68,20 | -0,58% | 17.965,00 |
| 22.01.2025 | 69,60 | 70,30 | 68,60 | 68,60 | -1,29% | 28.284,00 |
| 21.01.2025 | 67,10 | 70,00 | 67,10 | 69,50 | 3,12% | 29.577,00 |
| 20.01.2025 | 66,00 | 67,90 | 66,00 | 67,40 | 2,90% | 20.755,00 |
| 17.01.2025 | 65,00 | 65,50 | 64,30 | 65,50 | 0,61% | 32.668,00 |
| 16.01.2025 | 67,60 | 67,60 | 65,10 | 65,10 | -3,13% | 23.398,00 |
| 15.01.2025 | 66,30 | 67,20 | 64,30 | 67,20 | -0,88% | 39.786,00 |
| 14.01.2025 | 73,40 | 76,00 | 67,00 | 67,80 | -9,12% | 49.565,00 |
| 13.01.2025 | 74,50 | 75,40 | 73,60 | 74,60 | -0,67% | 20.281,00 |
| 10.01.2025 | 73,80 | 76,20 | 73,60 | 75,10 | 1,90% | 15.525,00 |
| 09.01.2025 | 72,60 | 74,20 | 72,50 | 73,70 | 0,41% | 15.078,00 |
| 08.01.2025 | 73,90 | 74,30 | 73,10 | 73,40 | -1,21% | 22.107,00 |
| 07.01.2025 | 74,60 | 75,40 | 73,80 | 74,30 | -0,27% | 16.245,00 |
| 06.01.2025 | 74,60 | 76,40 | 74,50 | 74,50 | 0,00% | 20.244,00 |
| 03.01.2025 | 72,90 | 74,50 | 72,80 | 74,50 | 2,64% | 16.912,00 |
| 02.01.2025 | 72,57 | 72,72 | 72,26 | 72,58 | -0,57% | - |
| 30.12.2024 | 73,10 | 73,20 | 71,60 | 73,00 | 0,14% | 14.326,00 |
| 27.12.2024 | 70,80 | 73,00 | 70,80 | 72,90 | 2,97% | 23.423,00 |
| 23.12.2024 | 69,00 | 70,90 | 69,00 | 70,80 | 2,16% | 13.288,00 |
| 20.12.2024 | 68,10 | 69,80 | 67,40 | 69,30 | 1,61% | 29.478,00 |
| 19.12.2024 | 70,40 | 70,40 | 68,10 | 68,20 | -4,75% | 19.672,00 |
| 18.12.2024 | 71,10 | 72,20 | 70,20 | 71,60 | 0,00% | 14.677,00 |
| 17.12.2024 | 71,30 | 72,60 | 71,10 | 71,60 | 0,28% | 21.206,00 |
| 16.12.2024 | 71,40 | 71,70 | 71,00 | 71,40 | 0,00% | 16.065,00 |
| 13.12.2024 | 72,20 | 73,30 | 71,40 | 71,40 | -1,11% | 15.866,00 |
| 12.12.2024 | 72,10 | 72,70 | 71,10 | 72,20 | 0,00% | 17.027,00 |
| 11.12.2024 | 70,80 | 72,60 | 70,30 | 72,20 | 1,83% | 22.365,00 |
| 10.12.2024 | 69,50 | 71,30 | 69,50 | 70,90 | 1,43% | 21.073,00 |
| 09.12.2024 | 69,50 | 70,40 | 68,40 | 69,90 | 1,01% | 17.114,00 |
| 06.12.2024 | 67,50 | 69,20 | 67,00 | 69,20 | 2,22% | 16.229,00 |
| 05.12.2024 | 68,70 | 69,60 | 67,50 | 67,70 | -1,74% | 14.256,00 |
| 04.12.2024 | 68,70 | 69,80 | 68,60 | 68,90 | 1,03% | 17.057,00 |
| 03.12.2024 | 68,40 | 68,80 | 66,90 | 68,20 | 0,29% | 23.796,00 |
| 02.12.2024 | 68,00 | 68,80 | 67,40 | 68,00 | -1,73% | 21.233,00 |
| 29.11.2024 | 67,00 | 70,00 | 67,00 | 69,20 | 2,82% | 21.455,00 |
| 28.11.2024 | 67,50 | 69,00 | 66,40 | 67,30 | 0,45% | 24.482,00 |
| 27.11.2024 | 67,70 | 67,70 | 64,70 | 67,00 | -0,59% | 27.620,00 |
| 26.11.2024 | 66,00 | 68,30 | 65,20 | 67,40 | 0,75% | 35.372,00 |
| 25.11.2024 | 67,50 | 67,50 | 65,40 | 66,90 | 0,45% | 38.447,00 |
| 22.11.2024 | 65,00 | 67,00 | 65,00 | 66,60 | 0,88% | 19.314,00 |
| 21.11.2024 | 67,38 | 67,38 | 64,81 | 66,02 | -1,46% | - |
| 20.11.2024 | 69,10 | 69,20 | 67,00 | 67,00 | -2,05% | 38.036,00 |
| 19.11.2024 | 69,80 | 70,30 | 68,40 | 68,40 | -1,58% | 36.207,00 |
| 18.11.2024 | 68,70 | 69,60 | 68,00 | 69,50 | 0,43% | 13.879,00 |
| 15.11.2024 | 68,00 | 69,30 | 67,70 | 69,20 | 0,73% | 21.766,00 |
| 14.11.2024 | 68,10 | 69,10 | 67,20 | 68,70 | 1,93% | 26.333,00 |
| 13.11.2024 | 68,10 | 68,10 | 65,50 | 67,40 | -1,03% | 38.069,00 |
| 12.11.2024 | 69,30 | 70,20 | 68,10 | 68,10 | -3,13% | 24.722,00 |
| 11.11.2024 | 68,30 | 70,30 | 68,30 | 70,30 | 2,93% | 22.102,00 |
| 08.11.2024 | 67,50 | 68,70 | 67,10 | 68,30 | 1,49% | 13.067,00 |
| 07.11.2024 | 66,10 | 68,00 | 65,70 | 67,30 | 1,82% | 24.550,00 |
| 06.11.2024 | 65,70 | 66,70 | 65,20 | 66,10 | 2,16% | 15.315,00 |
| 05.11.2024 | 64,70 | 65,70 | 64,70 | 64,70 | -0,31% | 16.728,00 |
| 04.11.2024 | 66,00 | 66,30 | 64,90 | 64,90 | -2,11% | 32.158,00 |
| 01.11.2024 | 66,40 | 67,20 | 64,80 | 66,30 | 0,45% | 18.247,00 |
| 31.10.2024 | 65,10 | 67,70 | 65,10 | 66,00 | -2,65% | 41.328,00 |
| 30.10.2024 | 66,70 | 68,00 | 66,00 | 67,80 | 1,50% | 27.703,00 |
| 29.10.2024 | 67,80 | 68,50 | 66,20 | 66,80 | -1,47% | 22.436,00 |
| 28.10.2024 | 67,00 | 68,40 | 66,20 | 67,80 | 1,04% | 30.341,00 |
| 25.10.2024 | 64,40 | 67,60 | 63,50 | 67,10 | 4,03% | 48.938,00 |
| 24.10.2024 | 69,30 | 69,40 | 64,50 | 64,50 | -7,06% | 77.679,00 |
| 23.10.2024 | 75,00 | 78,40 | 69,10 | 69,40 | -13,03% | 142.192,00 |
| 22.10.2024 | 79,50 | 80,20 | 78,80 | 79,80 | 0,38% | 16.804,00 |
| 21.10.2024 | 80,00 | 80,40 | 78,80 | 79,50 | -1,12% | 18.166,00 |