134,333CHF
0,10%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 134,89 | 134,89 | 134,34 | 134,34 | 0,10% | - |
| 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 |
| 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 |