162,700€
0,43%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 162,00 | 164,70 | 161,63 | 162,70 | 0,43% | - |
| 05.06.2025 | 161,35 | 163,43 | 160,25 | 162,00 | 0,40% | - |
| 04.06.2025 | 159,45 | 162,40 | 158,85 | 161,35 | 1,26% | - |
| 03.06.2025 | 162,93 | 162,93 | 157,20 | 159,35 | -2,27% | - |
| 02.06.2025 | 160,25 | 163,15 | 159,02 | 163,05 | 1,72% | - |
| 30.05.2025 | 155,15 | 160,30 | 153,38 | 160,30 | 3,32% | - |
| 29.05.2025 | 155,05 | 158,10 | 154,52 | 155,15 | 0,13% | - |
| 28.05.2025 | 158,55 | 158,55 | 154,75 | 154,95 | -2,24% | - |
| 27.05.2025 | 157,30 | 159,20 | 156,77 | 158,50 | 0,70% | - |
| 26.05.2025 | 154,85 | 158,50 | 154,85 | 157,40 | 1,91% | 10,00 |
| 23.05.2025 | 160,90 | 162,18 | 152,95 | 154,45 | -4,25% | - |
| 22.05.2025 | 162,43 | 162,98 | 159,13 | 161,30 | -0,68% | 2,00 |
| 21.05.2025 | 161,23 | 163,90 | 160,33 | 162,40 | 0,73% | 300,00 |
| 20.05.2025 | 160,43 | 161,75 | 157,38 | 161,23 | 0,50% | 22,00 |
| 19.05.2025 | 159,08 | 160,50 | 157,00 | 160,43 | 0,85% | 40,00 |
| 16.05.2025 | 154,70 | 159,15 | 154,30 | 159,08 | 2,83% | - |
| 15.05.2025 | 154,05 | 154,90 | 151,65 | 154,70 | 0,42% | 36,00 |
| 14.05.2025 | 156,55 | 157,00 | 153,60 | 154,05 | -1,60% | - |
| 13.05.2025 | 157,45 | 162,20 | 156,38 | 156,55 | -0,85% | - |
| 12.05.2025 | 155,13 | 158,13 | 147,15 | 157,90 | 2,45% | - |
| 09.05.2025 | 151,80 | 156,20 | 151,75 | 154,13 | 1,53% | - |
| 08.05.2025 | 155,45 | 158,18 | 150,80 | 151,80 | -3,40% | - |
| 07.05.2025 | 162,50 | 163,50 | 155,00 | 157,15 | -3,29% | - |
| 06.05.2025 | 169,58 | 170,85 | 160,98 | 162,50 | -4,23% | - |
| 05.05.2025 | 170,43 | 171,10 | 168,52 | 169,68 | -0,44% | - |
| 02.05.2025 | 162,83 | 172,33 | 161,88 | 170,43 | 5,14% | 11,00 |
| 30.04.2025 | 156,15 | 163,85 | 155,98 | 162,10 | 3,86% | - |
| 29.04.2025 | 149,77 | 156,30 | 149,10 | 156,08 | 4,21% | - |
| 28.04.2025 | 150,05 | 150,58 | 148,27 | 149,77 | -0,53% | - |
| 25.04.2025 | 148,10 | 150,65 | 145,30 | 150,58 | 1,69% | 77,00 |
| 24.04.2025 | 146,58 | 150,00 | 143,15 | 148,08 | 1,02% | - |
| 23.04.2025 | 141,18 | 147,27 | 141,18 | 146,58 | 3,84% | - |
| 22.04.2025 | 135,85 | 141,33 | 135,35 | 141,15 | 3,60% | - |
| 17.04.2025 | 136,73 | 138,83 | 134,63 | 136,25 | -0,35% | - |
| 16.04.2025 | 142,95 | 142,95 | 135,95 | 136,73 | -4,57% | - |
| 15.04.2025 | 138,63 | 143,65 | 138,27 | 143,27 | 3,39% | - |
| 14.04.2025 | 136,10 | 139,27 | 135,27 | 138,58 | 1,87% | 620,00 |
| 11.04.2025 | 136,02 | 137,23 | 130,77 | 136,02 | -0,02% | - |
| 10.04.2025 | 140,55 | 150,00 | 132,18 | 136,05 | -3,25% | 403,00 |
| 09.04.2025 | 142,08 | 142,60 | 128,77 | 140,63 | -1,21% | 163,00 |
| 08.04.2025 | 145,40 | 149,85 | 140,35 | 142,35 | -2,16% | 42,00 |
| 07.04.2025 | 146,40 | 148,25 | 136,60 | 145,50 | -2,27% | 2,00 |
| 04.04.2025 | 160,55 | 160,77 | 148,85 | 148,88 | -7,27% | 15,00 |
| 03.04.2025 | 160,98 | 167,30 | 158,70 | 160,55 | -1,47% | - |
| 02.04.2025 | 163,80 | 163,90 | 156,80 | 162,95 | -0,52% | 10,00 |
| 01.04.2025 | 163,68 | 165,83 | 161,77 | 163,80 | 0,08% | - |
| 31.03.2025 | 163,45 | 164,48 | 160,52 | 163,68 | -0,20% | 61,00 |
| 28.03.2025 | 177,58 | 177,58 | 163,93 | 164,00 | -1,20% | 30,00 |
| 27.03.2025 | 166,83 | 168,90 | 165,70 | 166,00 | -0,58% | 35,00 |
| 26.03.2025 | 175,35 | 175,70 | 164,30 | 166,98 | -4,74% | - |
| 25.03.2025 | 179,63 | 180,80 | 174,75 | 175,27 | -2,41% | 54,00 |
| 24.03.2025 | 178,65 | 180,18 | 176,77 | 179,60 | 0,53% | - |
| 21.03.2025 | 179,30 | 180,33 | 176,27 | 178,65 | -0,49% | - |
| 20.03.2025 | 180,88 | 181,02 | 177,90 | 179,52 | -0,73% | 35,00 |
| 19.03.2025 | 181,83 | 182,77 | 179,60 | 180,85 | -0,51% | - |
| 18.03.2025 | 185,68 | 185,77 | 180,55 | 181,77 | -2,10% | - |
| 17.03.2025 | 179,50 | 185,95 | 178,75 | 185,68 | 3,30% | - |
| 14.03.2025 | 180,73 | 181,52 | 178,00 | 179,75 | -0,17% | - |
| 13.03.2025 | 180,48 | 182,75 | 179,05 | 180,05 | -0,44% | 5,00 |
| 12.03.2025 | 171,10 | 182,13 | 169,55 | 180,85 | 5,98% | 4,00 |
| 11.03.2025 | 170,15 | 171,60 | 166,58 | 170,65 | 0,44% | - |
| 10.03.2025 | 190,43 | 190,43 | 166,70 | 169,90 | -10,80% | 136,00 |
| 07.03.2025 | 190,55 | 196,35 | 187,98 | 190,48 | -0,12% | 210,00 |
| 06.03.2025 | 197,18 | 198,35 | 186,95 | 190,70 | -3,28% | - |
| 05.03.2025 | 197,35 | 198,77 | 193,15 | 197,18 | 0,08% | - |
| 04.03.2025 | 188,65 | 198,80 | 185,00 | 197,02 | 4,49% | 355,00 |
| 03.03.2025 | 183,98 | 192,68 | 183,43 | 188,55 | 2,79% | 100,00 |
| 28.02.2025 | 177,98 | 183,58 | 176,90 | 183,43 | 2,76% | - |
| 27.02.2025 | 184,70 | 188,68 | 176,73 | 178,50 | -3,37% | 74,00 |
| 26.02.2025 | 185,93 | 186,45 | 180,00 | 184,73 | -0,48% | 150,00 |
| 25.02.2025 | 181,52 | 187,70 | 181,15 | 185,63 | 2,44% | - |
| 24.02.2025 | 182,18 | 183,63 | 178,40 | 181,20 | 0,21% | 6,00 |
| 21.02.2025 | 179,63 | 182,02 | 177,73 | 180,83 | 0,67% | - |
| 20.02.2025 | 178,00 | 182,20 | 178,00 | 179,63 | 0,90% | 62,00 |
| 19.02.2025 | 182,83 | 184,05 | 176,40 | 178,02 | -2,60% | - |
| 18.02.2025 | 182,00 | 184,45 | 180,27 | 182,77 | 0,43% | - |
| 17.02.2025 | 180,20 | 184,18 | 179,05 | 182,00 | 0,93% | - |
| 14.02.2025 | 185,90 | 187,30 | 180,15 | 180,33 | -3,08% | 127,00 |
| 13.02.2025 | 191,85 | 193,00 | 185,60 | 186,05 | -3,02% | 10,00 |
| 12.02.2025 | 188,93 | 192,05 | 188,48 | 191,85 | 1,58% | - |
| 11.02.2025 | 191,13 | 191,13 | 188,35 | 188,88 | -1,16% | 6,00 |
| 10.02.2025 | 189,23 | 191,90 | 187,10 | 191,10 | 1,31% | - |
| 07.02.2025 | 185,77 | 194,48 | 182,73 | 188,63 | 1,52% | 77,00 |
| 06.02.2025 | 187,52 | 188,70 | 184,08 | 185,80 | -0,92% | 7,00 |
| 05.02.2025 | 184,63 | 187,63 | 183,23 | 187,52 | 1,57% | - |
| 04.02.2025 | 185,33 | 187,95 | 181,65 | 184,63 | -0,38% | 8,00 |
| 03.02.2025 | 182,70 | 189,23 | 181,83 | 185,33 | -1,03% | - |
| 31.01.2025 | 189,38 | 191,30 | 186,85 | 187,25 | -1,12% | - |
| 30.01.2025 | 190,40 | 193,83 | 188,80 | 189,38 | -0,38% | - |
| 29.01.2025 | 189,73 | 193,98 | 189,55 | 190,10 | 0,22% | 2,00 |
| 28.01.2025 | 187,55 | 192,88 | 187,00 | 189,68 | 0,84% | 50,00 |
| 27.01.2025 | 186,52 | 188,20 | 185,02 | 188,10 | 0,20% | - |
| 24.01.2025 | 184,48 | 189,60 | 181,75 | 187,73 | 1,80% | - |
| 23.01.2025 | 180,73 | 184,75 | 180,52 | 184,40 | 1,96% | 15,00 |
| 22.01.2025 | 183,43 | 185,73 | 180,77 | 180,85 | -1,39% | 15,00 |
| 21.01.2025 | 183,65 | 184,65 | 182,55 | 183,40 | -0,16% | - |
| 20.01.2025 | 182,08 | 186,35 | 181,68 | 183,70 | 0,85% | 42,00 |
| 17.01.2025 | 191,15 | 191,95 | 181,13 | 182,15 | -4,70% | 31,00 |
| 16.01.2025 | 190,20 | 193,85 | 189,75 | 191,13 | 0,46% | 20,00 |
| 15.01.2025 | 189,88 | 191,83 | 188,70 | 190,25 | 0,29% | 6,00 |