91,708CHF
-0,56%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 82,00 | 82,60 | 81,00 | 81,60 | -0,37% | 15.518,00 |
| 24.03.2025 | 82,10 | 82,70 | 80,70 | 81,90 | -0,36% | 22.154,00 |
| 21.03.2025 | 81,50 | 82,40 | 80,70 | 82,20 | 0,61% | 61.375,00 |
| 20.03.2025 | 82,70 | 82,90 | 80,70 | 81,70 | -1,45% | 28.647,00 |
| 19.03.2025 | 81,00 | 83,00 | 80,60 | 82,90 | 1,10% | 18.402,00 |
| 18.03.2025 | 85,30 | 85,30 | 80,90 | 82,00 | -3,53% | 66.109,00 |
| 17.03.2025 | 81,80 | 87,00 | 81,50 | 85,00 | 6,78% | 108.432,00 |
| 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 |