188,450€
-1,21%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 190,55 | 191,20 | 185,80 | 188,45 | -1,21% | 75,00 |
| 03.12.2024 | 186,68 | 191,00 | 186,40 | 190,75 | 2,18% | 3,00 |
| 02.12.2024 | 184,58 | 187,30 | 183,45 | 186,68 | 0,65% | 2,00 |
| 29.11.2024 | 183,00 | 185,90 | 180,63 | 185,48 | 1,35% | - |
| 28.11.2024 | 185,33 | 186,20 | 181,13 | 183,00 | -1,25% | 47,00 |
| 27.11.2024 | 182,38 | 185,58 | 181,73 | 185,33 | 1,62% | - |
| 26.11.2024 | 184,33 | 185,63 | 180,95 | 182,38 | -1,06% | - |
| 25.11.2024 | 180,20 | 184,55 | 180,20 | 184,33 | 2,29% | 1,00 |
| 22.11.2024 | 174,60 | 180,20 | 174,13 | 180,20 | 3,21% | 100,00 |
| 21.11.2024 | 171,02 | 174,98 | 168,63 | 174,60 | 2,09% | 36,00 |
| 20.11.2024 | 164,77 | 171,43 | 164,58 | 171,02 | 4,16% | 80,00 |
| 19.11.2024 | 165,58 | 168,00 | 163,48 | 164,20 | -0,83% | 2,00 |
| 18.11.2024 | 166,20 | 168,43 | 164,77 | 165,58 | -0,38% | 10,00 |
| 15.11.2024 | 178,50 | 178,50 | 164,08 | 166,20 | -7,11% | 129,00 |
| 14.11.2024 | 181,65 | 183,13 | 177,50 | 178,93 | -1,50% | 3,00 |
| 13.11.2024 | 183,00 | 183,00 | 179,77 | 181,65 | -0,74% | 10,00 |
| 12.11.2024 | 182,88 | 185,68 | 181,43 | 183,00 | -0,77% | 3,00 |
| 11.11.2024 | 185,80 | 187,15 | 181,48 | 184,43 | -0,74% | 34,00 |
| 08.11.2024 | 182,38 | 185,85 | 181,68 | 185,80 | 1,88% | - |
| 07.11.2024 | 183,30 | 184,18 | 180,02 | 182,38 | -0,73% | 2,00 |
| 06.11.2024 | 179,55 | 186,58 | 177,23 | 183,73 | 2,08% | - |
| 05.11.2024 | 178,52 | 184,18 | 178,52 | 179,98 | 0,69% | 89,00 |
| 04.11.2024 | 180,70 | 181,60 | 177,55 | 178,75 | -1,08% | 45,00 |
| 01.11.2024 | 178,13 | 180,95 | 177,00 | 180,70 | 1,45% | 53,00 |
| 31.10.2024 | 178,63 | 179,20 | 175,77 | 178,13 | -0,28% | - |
| 30.10.2024 | 179,10 | 181,58 | 177,27 | 178,63 | -0,75% | - |
| 29.10.2024 | 178,52 | 181,43 | 177,75 | 179,98 | 0,81% | 2,00 |
| 28.10.2024 | 178,93 | 179,73 | 177,08 | 178,52 | 0,25% | 24,00 |
| 25.10.2024 | 176,80 | 180,65 | 175,73 | 178,08 | 0,59% | 18,00 |
| 24.10.2024 | 174,30 | 178,35 | 173,68 | 177,02 | 1,45% | - |
| 23.10.2024 | 171,25 | 174,50 | 170,08 | 174,50 | 2,02% | 40,00 |
| 22.10.2024 | 174,45 | 175,30 | 169,93 | 171,05 | -2,19% | - |
| 21.10.2024 | 173,60 | 175,88 | 172,58 | 174,88 | 0,73% | - |
| 18.10.2024 | 176,68 | 176,88 | 172,13 | 173,60 | -1,85% | - |
| 17.10.2024 | 172,27 | 177,02 | 171,83 | 176,88 | 2,67% | 3,00 |
| 16.10.2024 | 173,83 | 174,02 | 170,18 | 172,27 | -0,89% | 24,00 |
| 15.10.2024 | 173,80 | 174,88 | 172,27 | 173,83 | 0,01% | 86,00 |
| 14.10.2024 | 171,13 | 174,13 | 170,50 | 173,80 | 1,68% | 25,00 |
| 11.10.2024 | 168,40 | 172,43 | 167,33 | 170,93 | 1,50% | - |
| 10.10.2024 | 166,70 | 170,93 | 166,10 | 168,40 | 1,02% | 50,00 |
| 09.10.2024 | 167,13 | 167,77 | 163,83 | 166,70 | -0,13% | - |
| 08.10.2024 | 164,58 | 167,23 | 163,52 | 166,93 | 0,83% | - |
| 07.10.2024 | 166,70 | 167,27 | 164,23 | 165,55 | -0,38% | - |
| 04.10.2024 | 165,33 | 167,08 | 164,95 | 166,18 | 0,76% | 62,00 |
| 03.10.2024 | 163,88 | 165,50 | 162,27 | 164,93 | 0,52% | - |
| 02.10.2024 | 166,23 | 166,33 | 162,88 | 164,08 | -1,06% | 15,00 |
| 01.10.2024 | 162,40 | 167,13 | 162,18 | 165,83 | 2,23% | 13,00 |
| 30.09.2024 | 161,40 | 163,52 | 160,98 | 162,20 | 0,87% | - |
| 27.09.2024 | 164,15 | 164,45 | 160,23 | 160,80 | -2,04% | 9,00 |
| 26.09.2024 | 169,63 | 172,33 | 162,58 | 164,15 | -2,77% | - |
| 25.09.2024 | 168,15 | 168,93 | 165,43 | 168,83 | 0,40% | 35,00 |
| 24.09.2024 | 163,83 | 169,33 | 160,95 | 168,15 | 2,77% | 30,00 |
| 23.09.2024 | 162,90 | 167,27 | 161,88 | 163,63 | 0,45% | - |
| 20.09.2024 | 160,00 | 163,25 | 159,20 | 162,90 | 1,81% | - |
| 19.09.2024 | 159,52 | 161,13 | 158,83 | 160,00 | 0,17% | 92,00 |
| 18.09.2024 | 158,98 | 161,13 | 158,27 | 159,73 | 0,47% | - |
| 17.09.2024 | 165,45 | 165,50 | 158,43 | 158,98 | -3,80% | - |
| 16.09.2024 | 163,13 | 167,18 | 162,88 | 165,25 | 1,30% | 25,00 |
| 13.09.2024 | 163,20 | 163,60 | 160,33 | 163,13 | -0,05% | - |
| 12.09.2024 | 162,48 | 164,55 | 160,73 | 163,20 | 0,32% | - |
| 11.09.2024 | 161,63 | 162,98 | 158,13 | 162,68 | 0,76% | - |
| 10.09.2024 | 163,13 | 163,13 | 160,30 | 161,45 | -1,24% | 6,00 |
| 09.09.2024 | 161,15 | 163,48 | 160,38 | 163,48 | 2,30% | 35,00 |
| 06.09.2024 | 159,73 | 162,63 | 158,38 | 159,80 | -0,08% | - |
| 05.09.2024 | 163,98 | 164,63 | 159,45 | 159,93 | -2,59% | 15,00 |
| 04.09.2024 | 159,77 | 164,63 | 159,40 | 164,18 | 2,11% | 22,00 |
| 03.09.2024 | 164,43 | 164,65 | 159,83 | 160,77 | -2,22% | 10,00 |
| 02.09.2024 | 164,38 | 164,50 | 163,02 | 164,43 | -0,09% | 4,00 |
| 30.08.2024 | 163,98 | 165,85 | 163,48 | 164,58 | 0,49% | - |
| 29.08.2024 | 161,83 | 164,93 | 161,45 | 163,77 | 1,31% | 22,00 |
| 28.08.2024 | 162,63 | 163,08 | 161,23 | 161,65 | -0,60% | - |
| 27.08.2024 | 161,68 | 163,02 | 158,38 | 162,63 | 0,59% | 71,00 |
| 26.08.2024 | 160,40 | 161,98 | 159,68 | 161,68 | 0,54% | 96,00 |
| 23.08.2024 | 161,30 | 162,63 | 160,20 | 160,80 | -0,31% | - |
| 22.08.2024 | 159,38 | 161,98 | 159,00 | 161,30 | 1,21% | 20,00 |
| 21.08.2024 | 156,10 | 161,58 | 155,93 | 159,38 | 2,34% | 411,00 |
| 20.08.2024 | 154,50 | 156,48 | 154,13 | 155,73 | 0,92% | - |
| 19.08.2024 | 153,90 | 154,45 | 150,73 | 154,30 | 0,26% | 22,00 |
| 16.08.2024 | 153,52 | 154,73 | 152,65 | 153,90 | 0,36% | 22,00 |
| 15.08.2024 | 150,40 | 153,52 | 149,83 | 153,35 | 1,96% | 70,00 |
| 14.08.2024 | 154,43 | 155,05 | 149,33 | 150,40 | -2,61% | - |
| 13.08.2024 | 154,25 | 154,73 | 152,48 | 154,43 | 0,34% | 72,00 |
| 12.08.2024 | 158,33 | 158,77 | 153,43 | 153,90 | -2,55% | - |
| 09.08.2024 | 156,73 | 158,50 | 155,43 | 157,93 | 0,53% | 6,00 |
| 08.08.2024 | 150,93 | 157,27 | 150,18 | 157,10 | 4,61% | - |
| 07.08.2024 | 147,08 | 154,58 | 147,08 | 150,18 | 2,25% | 12,00 |
| 06.08.2024 | 146,40 | 148,83 | 145,63 | 146,88 | 0,09% | 100,00 |
| 05.08.2024 | 154,27 | 154,27 | 141,58 | 146,75 | -4,66% | 70,00 |
| 02.08.2024 | 154,55 | 156,48 | 152,02 | 153,93 | -1,49% | 85,00 |
| 01.08.2024 | 155,58 | 156,95 | 154,13 | 156,25 | 0,43% | - |
| 31.07.2024 | 159,45 | 161,27 | 152,77 | 155,58 | -2,20% | 22,00 |
| 30.07.2024 | 157,68 | 160,77 | 154,43 | 159,08 | 0,89% | 25,00 |
| 29.07.2024 | 153,33 | 158,08 | 152,77 | 157,68 | 3,21% | 97,00 |
| 26.07.2024 | 150,38 | 153,13 | 147,88 | 152,77 | 1,60% | 2,00 |
| 25.07.2024 | 146,38 | 151,30 | 144,83 | 150,38 | 2,37% | - |
| 24.07.2024 | 145,13 | 146,90 | 143,43 | 146,90 | 1,08% | 14,00 |
| 23.07.2024 | 143,90 | 146,77 | 143,23 | 145,33 | 0,85% | 110,00 |
| 22.07.2024 | 140,23 | 144,98 | 139,85 | 144,10 | 2,76% | 101,00 |
| 19.07.2024 | 137,02 | 141,23 | 136,75 | 140,23 | 2,07% | - |
| 18.07.2024 | 141,40 | 143,18 | 135,33 | 137,38 | -2,85% | - |