66,046CHF
-1,42%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 78,40 | 80,90 | 78,40 | 80,40 | 1,52% | 11.881,00 |
| 17.10.2024 | 78,00 | 79,90 | 78,00 | 79,20 | 0,51% | 21.695,00 |
| 16.10.2024 | 78,20 | 79,40 | 75,70 | 78,80 | -0,12% | 42.752,00 |
| 15.10.2024 | 79,73 | 80,13 | 78,34 | 78,90 | -0,76% | - |
| 14.10.2024 | 78,60 | 80,00 | 78,00 | 79,50 | 1,40% | 19.942,00 |
| 11.10.2024 | 80,30 | 80,30 | 76,90 | 78,40 | -1,01% | 17.623,00 |
| 10.10.2024 | 77,10 | 80,50 | 76,60 | 79,20 | 2,86% | 39.378,00 |
| 09.10.2024 | 79,00 | 79,00 | 76,80 | 77,00 | -1,53% | 21.201,00 |
| 08.10.2024 | 77,40 | 78,30 | 76,90 | 78,20 | -0,13% | 10.086,00 |
| 07.10.2024 | 79,20 | 79,20 | 77,10 | 78,30 | -0,76% | 11.747,00 |
| 04.10.2024 | 76,90 | 79,00 | 76,90 | 78,90 | 2,60% | 17.850,00 |
| 03.10.2024 | 77,80 | 77,90 | 76,60 | 76,90 | -1,16% | 17.690,00 |
| 02.10.2024 | 76,70 | 77,80 | 76,50 | 77,80 | 0,91% | 13.305,00 |
| 01.10.2024 | 77,30 | 77,80 | 76,00 | 77,10 | -0,90% | 18.343,00 |
| 30.09.2024 | 79,00 | 79,40 | 77,20 | 77,80 | -1,14% | 13.235,00 |
| 27.09.2024 | 76,50 | 79,30 | 76,50 | 78,70 | 2,88% | 24.502,00 |
| 26.09.2024 | 76,90 | 78,90 | 76,10 | 76,50 | 1,06% | 24.430,00 |
| 25.09.2024 | 74,30 | 76,20 | 74,30 | 75,70 | 1,61% | 22.981,00 |
| 24.09.2024 | 74,90 | 76,40 | 73,30 | 74,50 | 2,48% | 26.824,00 |
| 23.09.2024 | 72,30 | 72,80 | 71,80 | 72,70 | 0,83% | 15.732,00 |
| 20.09.2024 | 76,20 | 76,20 | 72,00 | 72,10 | -6,12% | 46.602,00 |
| 19.09.2024 | 73,90 | 76,80 | 73,90 | 76,80 | 5,21% | 30.402,00 |
| 18.09.2024 | 74,60 | 74,60 | 72,80 | 73,00 | -1,35% | 15.676,00 |
| 17.09.2024 | 74,00 | 74,00 | 72,80 | 74,00 | 1,51% | 13.195,00 |
| 16.09.2024 | 73,60 | 73,70 | 72,00 | 72,90 | -1,49% | 12.985,00 |
| 13.09.2024 | 74,40 | 75,50 | 73,90 | 74,00 | -0,54% | 16.696,00 |
| 12.09.2024 | 74,30 | 75,60 | 73,90 | 74,40 | 1,09% | 17.823,00 |
| 11.09.2024 | 74,00 | 74,90 | 73,60 | 73,60 | -0,14% | 17.299,00 |
| 10.09.2024 | 72,30 | 75,00 | 72,30 | 73,70 | 1,94% | 25.178,00 |
| 09.09.2024 | 73,10 | 74,50 | 71,90 | 72,30 | -1,09% | 21.183,00 |
| 06.09.2024 | 74,00 | 75,10 | 73,10 | 73,10 | -1,75% | 15.913,00 |
| 05.09.2024 | 74,40 | 75,40 | 74,10 | 74,40 | -0,80% | 14.015,00 |
| 04.09.2024 | 75,00 | 76,30 | 74,20 | 75,00 | -2,34% | 22.625,00 |
| 03.09.2024 | 80,00 | 80,00 | 75,30 | 76,80 | -2,78% | 39.346,00 |
| 02.09.2024 | 79,80 | 79,80 | 78,30 | 79,00 | -1,13% | 11.959,00 |
| 30.08.2024 | 79,40 | 80,20 | 78,50 | 79,90 | 0,76% | 25.222,00 |
| 29.08.2024 | 77,10 | 79,40 | 77,10 | 79,30 | 2,19% | 13.561,00 |
| 28.08.2024 | 77,30 | 78,30 | 77,20 | 77,60 | 0,39% | 12.317,00 |
| 27.08.2024 | 77,20 | 77,80 | 76,90 | 77,30 | -0,51% | 14.823,00 |
| 26.08.2024 | 78,50 | 78,50 | 77,20 | 77,70 | -1,52% | 9.780,00 |
| 23.08.2024 | 77,90 | 79,50 | 77,50 | 78,90 | 0,77% | 12.108,00 |
| 22.08.2024 | 79,50 | 79,60 | 78,30 | 78,30 | -1,51% | 14.801,00 |
| 21.08.2024 | 78,50 | 79,70 | 78,50 | 79,50 | 1,15% | 7.236,00 |
| 20.08.2024 | 79,30 | 80,40 | 78,60 | 78,60 | -1,01% | 20.520,00 |
| 19.08.2024 | 79,10 | 79,50 | 78,00 | 79,40 | 0,25% | 15.934,00 |
| 16.08.2024 | 80,00 | 81,00 | 78,50 | 79,20 | -1,12% | 18.303,00 |
| 15.08.2024 | 79,50 | 80,70 | 78,90 | 80,10 | 0,88% | 13.385,00 |
| 14.08.2024 | 79,00 | 79,40 | 78,30 | 79,40 | 1,28% | 16.797,00 |
| 13.08.2024 | 78,40 | 78,40 | 76,50 | 78,40 | 0,00% | 42.523,00 |
| 12.08.2024 | 77,20 | 78,40 | 77,10 | 78,40 | 1,69% | 10.576,00 |
| 09.08.2024 | 78,50 | 79,10 | 77,00 | 77,10 | -1,78% | 24.086,00 |
| 08.08.2024 | 77,90 | 78,60 | 76,60 | 78,50 | -0,13% | 54.016,00 |
| 07.08.2024 | 77,20 | 79,00 | 74,20 | 78,60 | 2,48% | 66.564,00 |
| 06.08.2024 | 79,50 | 79,60 | 76,00 | 76,70 | -2,04% | 31.645,00 |
| 05.08.2024 | 75,30 | 78,70 | 74,10 | 78,30 | 0,38% | 29.079,00 |
| 02.08.2024 | 80,00 | 80,00 | 76,20 | 78,00 | -1,95% | 35.572,00 |
| 01.08.2024 | 80,18 | 80,72 | 79,55 | 79,55 | -1,18% | - |
| 31.07.2024 | 80,10 | 81,20 | 80,10 | 80,50 | 0,12% | 14.333,00 |
| 30.07.2024 | 80,50 | 81,20 | 80,00 | 80,40 | -0,12% | 10.652,00 |
| 29.07.2024 | 81,00 | 81,70 | 79,90 | 80,50 | 0,25% | 16.725,00 |
| 26.07.2024 | 81,70 | 82,10 | 80,30 | 80,30 | -1,83% | 27.705,00 |
| 25.07.2024 | 84,30 | 84,30 | 79,60 | 81,80 | -4,55% | 39.176,00 |
| 24.07.2024 | 85,00 | 85,90 | 84,60 | 85,70 | -0,46% | 12.458,00 |
| 23.07.2024 | 88,30 | 88,30 | 85,20 | 86,10 | -1,15% | 8.114,00 |
| 22.07.2024 | 83,00 | 87,30 | 83,00 | 87,10 | 4,06% | 20.199,00 |
| 19.07.2024 | 85,80 | 85,80 | 83,00 | 83,70 | -2,22% | 25.015,00 |
| 18.07.2024 | 86,20 | 86,90 | 85,60 | 85,60 | -0,70% | 17.525,00 |
| 17.07.2024 | 88,00 | 88,10 | 86,00 | 86,20 | -2,71% | 15.925,00 |
| 16.07.2024 | 89,60 | 89,60 | 87,90 | 88,60 | -0,67% | 12.088,00 |
| 15.07.2024 | 90,00 | 90,60 | 87,60 | 89,20 | -1,22% | 20.409,00 |
| 12.07.2024 | 90,90 | 90,90 | 89,20 | 90,30 | -0,44% | 21.056,00 |
| 11.07.2024 | 91,50 | 93,10 | 90,70 | 90,70 | -1,63% | 16.403,00 |
| 10.07.2024 | 93,90 | 93,90 | 91,40 | 92,20 | 0,00% | 13.623,00 |
| 09.07.2024 | 92,20 | 92,30 | 90,70 | 92,20 | 0,00% | 15.338,00 |
| 08.07.2024 | 92,90 | 93,30 | 92,00 | 92,20 | -0,65% | 7.555,00 |
| 05.07.2024 | 93,90 | 94,20 | 92,80 | 92,80 | -0,32% | 13.599,00 |