279,200€
-0,14%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 278,60 | 283,30 | 278,00 | 279,20 | -0,14% | 378,00 |
| 29.10.2026 | 269,10 | 281,95 | 268,00 | 279,60 | 3,36% | 232,00 |
| 28.10.2026 | 268,10 | 273,90 | 266,90 | 270,50 | 0,67% | 32,00 |
| 27.10.2026 | 269,50 | 273,10 | 264,90 | 268,70 | -0,37% | 905,00 |
| 26.10.2026 | 274,05 | 275,70 | 265,10 | 269,70 | -1,10% | 92,00 |
| 23.10.2026 | 258,10 | 273,60 | 257,50 | 272,70 | 5,84% | 419,00 |
| 22.10.2026 | 239,95 | 260,30 | 226,30 | 257,65 | 20,96% | 1.136,00 |
| 21.10.2026 | 219,00 | 219,00 | 212,00 | 213,00 | -2,74% | 49,00 |
| 20.10.2026 | 205,20 | 219,90 | 205,20 | 219,00 | 6,73% | 133,00 |
| 19.10.2026 | 204,20 | 206,35 | 202,00 | 205,20 | 0,88% | 70,00 |
| 16.10.2026 | 206,20 | 206,80 | 201,35 | 203,40 | -1,26% | 157,00 |
| 15.10.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 1,93% | - |
| 14.10.2026 | 198,20 | 203,25 | 197,33 | 202,10 | 1,94% | 17,00 |
| 13.10.2026 | 203,60 | 205,90 | 197,90 | 198,25 | -2,63% | 294,00 |
| 12.10.2026 | 205,10 | 206,35 | 203,50 | 203,60 | -0,15% | - |
| 09.10.2026 | 203,50 | 205,00 | 201,15 | 203,90 | 0,69% | 390,00 |
| 08.10.2026 | 202,90 | 205,90 | 200,50 | 202,50 | -0,64% | 681,00 |
| 07.10.2026 | 202,30 | 204,55 | 199,88 | 203,80 | 0,94% | 166,00 |
| 06.10.2026 | 201,30 | 204,45 | 198,80 | 201,90 | 0,25% | 96,00 |
| 05.10.2026 | 204,30 | 205,65 | 200,90 | 201,40 | -1,61% | 12,00 |
| 02.10.2026 | 202,80 | 205,30 | 200,18 | 204,70 | 1,09% | 504,00 |
| 01.10.2026 | 205,50 | 206,75 | 201,30 | 202,50 | -1,27% | 536,00 |
| 30.09.2026 | 207,50 | 208,70 | 201,35 | 205,10 | -1,30% | 22,00 |
| 29.09.2026 | 212,90 | 215,80 | 206,30 | 207,80 | -2,72% | 17,00 |
| 28.09.2026 | 213,30 | 217,15 | 212,05 | 213,60 | -0,28% | 264,00 |
| 25.09.2026 | 212,10 | 215,70 | 212,05 | 214,20 | 1,09% | 110,00 |
| 24.09.2026 | 210,70 | 214,45 | 210,10 | 211,90 | 0,24% | - |
| 23.09.2026 | 214,10 | 214,95 | 210,40 | 211,40 | -1,26% | - |
| 22.09.2026 | 212,50 | 214,50 | 207,85 | 214,10 | 0,66% | 87,00 |
| 21.09.2026 | 209,50 | 213,00 | 207,55 | 212,70 | 2,21% | 54,00 |
| 18.09.2026 | 208,80 | 211,40 | 207,70 | 208,10 | -0,29% | 575,00 |
| 17.09.2026 | 207,20 | 210,05 | 205,40 | 208,70 | 1,21% | 580,00 |
| 16.09.2026 | 210,10 | 211,70 | 205,00 | 206,20 | -1,67% | 138,00 |
| 15.09.2026 | 210,50 | 212,55 | 207,30 | 209,70 | -0,43% | - |
| 14.09.2026 | 204,60 | 211,50 | 204,20 | 210,60 | 2,48% | 14,00 |
| 11.09.2026 | 201,70 | 210,05 | 201,55 | 205,50 | 2,29% | 58,00 |
| 10.09.2026 | 204,80 | 205,40 | 200,40 | 200,90 | -1,66% | 72,00 |
| 09.09.2026 | 208,55 | 209,35 | 202,30 | 204,30 | -0,73% | 310,00 |
| 08.09.2026 | 209,80 | 210,10 | 205,70 | 205,80 | -2,09% | 340,00 |
| 07.09.2026 | 210,10 | 213,85 | 209,55 | 210,20 | -0,19% | 139,00 |
| 04.09.2026 | 220,90 | 221,85 | 210,10 | 210,60 | -4,58% | 240,00 |
| 03.09.2026 | 220,50 | 223,20 | 218,80 | 220,70 | 0,05% | 57,00 |
| 02.09.2026 | 218,70 | 222,55 | 215,10 | 220,60 | 0,96% | 84,00 |
| 01.09.2026 | 215,80 | 221,55 | 215,45 | 218,50 | 1,63% | 154,00 |
| 31.08.2026 | 216,30 | 216,50 | 214,30 | 215,00 | -0,56% | 145,00 |
| 28.08.2026 | 222,30 | 223,10 | 216,00 | 216,20 | -2,70% | 182,00 |
| 27.08.2026 | 221,70 | 226,25 | 220,00 | 222,20 | 0,54% | 620,00 |
| 26.08.2026 | 225,00 | 225,30 | 218,85 | 221,00 | -1,95% | 193,00 |
| 25.08.2026 | 220,90 | 225,70 | 220,15 | 225,40 | 2,36% | 742,00 |
| 24.08.2026 | 221,30 | 222,35 | 219,10 | 220,20 | -0,63% | 86,00 |
| 21.08.2026 | 218,50 | 221,80 | 215,75 | 221,60 | 1,70% | 18,00 |
| 20.08.2026 | 216,95 | 218,20 | 213,85 | 217,90 | -0,05% | 13,00 |
| 19.08.2026 | 217,20 | 220,85 | 216,60 | 218,00 | -5,75% | - |
| 05.05.2026 | 228,40 | 232,20 | 228,10 | 231,30 | 1,40% | - |
| 04.05.2026 | 228,05 | 230,10 | 225,95 | 228,10 | -1,38% | 469,00 |
| 30.04.2026 | 223,90 | 231,80 | 223,10 | 231,30 | 2,62% | 165,00 |
| 29.04.2026 | 228,40 | 228,60 | 223,10 | 225,40 | -0,92% | 65,00 |
| 28.04.2026 | 237,90 | 238,10 | 223,75 | 227,50 | -4,49% | 193,00 |
| 27.04.2026 | 239,00 | 239,90 | 235,80 | 238,20 | -0,71% | 699,00 |
| 24.04.2026 | 245,40 | 245,50 | 237,20 | 239,90 | -2,08% | 120,00 |
| 23.04.2026 | 241,20 | 248,85 | 240,50 | 245,00 | 0,78% | - |
| 22.04.2026 | 247,20 | 248,25 | 240,30 | 243,10 | -0,63% | 734,00 |
| 21.04.2026 | 258,30 | 259,45 | 243,10 | 244,65 | -5,25% | 15,00 |
| 20.04.2026 | 259,45 | 260,80 | 253,85 | 258,20 | -0,69% | 42,00 |
| 17.04.2026 | 258,60 | 264,30 | 256,40 | 260,00 | 0,66% | 320,00 |
| 16.04.2026 | 266,50 | 266,90 | 255,25 | 258,30 | -2,79% | 388,00 |
| 15.04.2026 | 270,00 | 273,65 | 264,80 | 265,70 | -1,88% | 40,00 |
| 14.04.2026 | 275,00 | 275,90 | 270,30 | 270,80 | -1,85% | 13,00 |
| 13.04.2026 | 272,60 | 277,75 | 270,55 | 275,90 | 0,44% | 60,00 |
| 10.04.2026 | 272,60 | 276,40 | 271,85 | 274,70 | 0,77% | 211,00 |
| 09.04.2026 | 266,80 | 273,30 | 263,60 | 272,60 | 1,79% | - |
| 08.04.2026 | 275,00 | 275,70 | 263,25 | 267,80 | 0,41% | 144,00 |
| 07.04.2026 | 264,20 | 268,90 | 257,00 | 266,70 | 0,57% | 29,00 |
| 02.04.2026 | 262,10 | 267,80 | 258,10 | 265,20 | -1,08% | - |
| 01.04.2026 | 263,10 | 268,70 | 262,45 | 268,10 | 2,21% | 37,00 |
| 31.03.2026 | 254,60 | 263,00 | 252,60 | 262,30 | 4,09% | - |
| 30.03.2026 | 249,70 | 255,70 | 249,60 | 252,00 | 1,08% | 18,00 |
| 27.03.2026 | 251,90 | 254,90 | 245,30 | 249,30 | -0,76% | 275,00 |
| 26.03.2026 | 251,80 | 253,65 | 249,80 | 251,20 | -0,83% | - |
| 25.03.2026 | 250,70 | 256,05 | 248,90 | 253,30 | 1,12% | - |
| 24.03.2026 | 247,70 | 251,95 | 246,30 | 250,50 | 0,28% | - |
| 23.03.2026 | 241,25 | 251,85 | 238,85 | 249,80 | 2,21% | 81,00 |
| 20.03.2026 | 253,40 | 254,80 | 242,60 | 244,40 | -3,63% | 43,00 |
| 19.03.2026 | 250,20 | 254,80 | 247,45 | 253,60 | 1,36% | 26,00 |
| 18.03.2026 | 260,00 | 261,55 | 250,00 | 250,20 | -2,95% | 689,00 |
| 17.03.2026 | 253,70 | 262,15 | 253,40 | 257,80 | 0,94% | 236,00 |
| 16.03.2026 | 252,50 | 255,80 | 248,50 | 255,40 | 2,16% | 15,00 |
| 13.03.2026 | 251,90 | 256,15 | 248,60 | 250,00 | -0,68% | 44,00 |
| 12.03.2026 | 251,50 | 259,20 | 251,40 | 251,70 | -0,87% | 62,00 |
| 11.03.2026 | 264,00 | 266,55 | 248,85 | 253,90 | -2,87% | 3.100,00 |
| 10.03.2026 | 258,90 | 265,00 | 257,85 | 261,40 | 0,65% | - |
| 09.03.2026 | 244,90 | 262,40 | 243,75 | 259,70 | 3,34% | 812,00 |
| 06.03.2026 | 254,50 | 257,20 | 248,80 | 251,30 | -2,52% | 250,00 |
| 05.03.2026 | 261,70 | 265,25 | 255,30 | 257,80 | -2,35% | 134,00 |
| 04.03.2026 | 253,50 | 264,75 | 251,80 | 264,00 | 5,26% | 463,00 |
| 03.03.2026 | 248,15 | 255,30 | 244,80 | 250,80 | 0,44% | 648,00 |
| 02.03.2026 | 246,50 | 254,10 | 242,55 | 249,70 | -0,64% | 473,00 |
| 27.02.2026 | 248,20 | 255,65 | 247,85 | 251,30 | 1,13% | 1.625,00 |
| 26.02.2026 | 266,35 | 268,05 | 247,70 | 248,50 | -7,96% | 2.161,00 |
| 25.02.2026 | 271,40 | 271,75 | 265,75 | 270,00 | -0,52% | 527,00 |