239,300€
-0,42%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 272,10 | 272,25 | 266,25 | 271,40 | 0,11% | 51,00 |
| 23.02.2026 | 275,50 | 276,30 | 268,00 | 271,10 | -2,13% | 457,00 |
| 20.02.2026 | 283,90 | 286,00 | 275,40 | 277,00 | -2,33% | 290,00 |
| 19.02.2026 | 285,10 | 289,65 | 282,50 | 283,60 | -0,56% | 187,00 |
| 18.02.2026 | 284,50 | 286,45 | 278,70 | 285,20 | 0,46% | 82,00 |
| 17.02.2026 | 280,00 | 285,50 | 276,85 | 283,90 | 1,07% | 50,00 |
| 16.02.2026 | 279,90 | 281,10 | 275,10 | 280,90 | 0,50% | 184,00 |
| 13.02.2026 | 273,90 | 280,10 | 269,95 | 279,50 | 2,12% | 133,00 |
| 12.02.2026 | 264,90 | 276,25 | 264,10 | 273,70 | 3,48% | 84,00 |
| 11.02.2026 | 265,00 | 266,20 | 260,60 | 264,50 | -0,15% | - |
| 10.02.2026 | 266,10 | 266,75 | 262,20 | 264,90 | -0,60% | 132,00 |
| 09.02.2026 | 263,20 | 266,90 | 261,50 | 266,50 | 1,45% | - |
| 06.02.2026 | 267,80 | 268,20 | 258,35 | 262,70 | -1,87% | 14,00 |
| 05.02.2026 | 266,80 | 269,00 | 260,35 | 267,70 | 0,60% | 754,00 |
| 04.02.2026 | 260,90 | 270,00 | 257,50 | 266,10 | 2,11% | 210,00 |
| 03.02.2026 | 262,40 | 264,55 | 257,65 | 260,60 | -0,34% | 26,00 |
| 02.02.2026 | 251,70 | 261,70 | 251,65 | 261,50 | 2,57% | 2.022,00 |
| 30.01.2026 | 254,20 | 256,65 | 251,60 | 254,95 | 0,02% | 87,00 |
| 29.01.2026 | 254,20 | 255,00 | 250,90 | 254,90 | 0,59% | 33,00 |
| 28.01.2026 | 263,60 | 263,80 | 250,15 | 253,40 | -3,17% | 54,00 |
| 27.01.2026 | 259,40 | 263,25 | 257,85 | 261,70 | 1,00% | 28,00 |
| 26.01.2026 | 257,10 | 259,75 | 254,15 | 259,10 | 0,62% | 423,00 |
| 23.01.2026 | 260,40 | 262,85 | 256,25 | 257,50 | -1,38% | - |
| 22.01.2026 | 258,00 | 261,40 | 252,70 | 261,10 | 1,40% | 1.233,00 |
| 21.01.2026 | 256,00 | 259,20 | 251,20 | 257,50 | 0,86% | 15,00 |
| 20.01.2026 | 257,10 | 257,40 | 250,85 | 255,30 | -0,97% | 144,00 |
| 19.01.2026 | 261,25 | 263,85 | 257,00 | 257,80 | -2,86% | 1.120,00 |
| 16.01.2026 | 259,10 | 268,55 | 259,10 | 265,40 | 2,53% | 460,00 |
| 15.01.2026 | 260,30 | 261,85 | 256,60 | 258,85 | -0,17% | 128,00 |
| 14.01.2026 | 255,50 | 261,65 | 255,10 | 259,30 | 1,53% | 437,00 |
| 13.01.2026 | 254,40 | 258,75 | 251,30 | 255,40 | 1,19% | 353,00 |
| 12.01.2026 | 255,70 | 255,80 | 248,80 | 252,40 | -1,41% | 27,00 |
| 09.01.2026 | 253,40 | 257,70 | 249,80 | 256,00 | 0,99% | 47,00 |
| 08.01.2026 | 255,40 | 259,85 | 249,95 | 253,50 | -1,02% | 18,00 |
| 07.01.2026 | 252,20 | 258,50 | 251,10 | 256,10 | 1,47% | 14,00 |
| 06.01.2026 | 235,30 | 252,75 | 234,90 | 252,40 | 7,40% | 26,00 |
| 05.01.2026 | 235,30 | 240,85 | 232,65 | 235,00 | 0,21% | - |
| 02.01.2026 | 240,10 | 241,00 | 233,70 | 234,50 | -1,24% | 80,00 |
| 30.12.2025 | 235,50 | 237,85 | 235,10 | 237,45 | 0,83% | 28,00 |
| 29.12.2025 | 236,90 | 239,40 | 234,75 | 235,50 | -2,24% | 383,00 |
| 23.12.2025 | 237,60 | 242,20 | 237,05 | 240,90 | 1,35% | - |
| 22.12.2025 | 240,90 | 241,30 | 236,45 | 237,70 | -1,29% | 15,00 |
| 19.12.2025 | 235,90 | 241,40 | 235,10 | 240,80 | 2,16% | 252,00 |
| 18.12.2025 | 235,00 | 237,85 | 233,10 | 235,70 | 0,43% | - |
| 17.12.2025 | 238,20 | 240,35 | 233,60 | 234,70 | -1,35% | - |
| 16.12.2025 | 237,00 | 240,55 | 235,95 | 237,90 | 0,00% | 58,00 |
| 15.12.2025 | 236,40 | 241,00 | 233,95 | 237,90 | 0,93% | 470,00 |
| 12.12.2025 | 241,70 | 241,90 | 234,85 | 235,70 | -2,36% | 447,00 |
| 11.12.2025 | 241,90 | 242,50 | 238,25 | 241,40 | -0,78% | 275,00 |
| 10.12.2025 | 241,80 | 244,50 | 240,30 | 243,30 | 0,58% | 528,00 |
| 09.12.2025 | 248,70 | 248,90 | 240,30 | 241,90 | -2,77% | 35,00 |
| 08.12.2025 | 250,00 | 254,10 | 246,55 | 248,80 | 0,57% | 1.025,00 |
| 05.12.2025 | 253,00 | 262,00 | 245,15 | 247,40 | 2,95% | 319,00 |