165,275€
1,32%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 163,13 | 167,18 | 162,88 | 165,23 | 1,29% | 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% | - |
| 17.07.2024 | 143,55 | 143,55 | 140,93 | 141,40 | -1,50% | 2,00 |
| 16.07.2024 | 143,83 | 144,00 | 142,02 | 143,55 | -0,19% | - |
| 15.07.2024 | 144,68 | 146,83 | 143,50 | 143,83 | -0,47% | - |
| 12.07.2024 | 144,40 | 146,13 | 143,63 | 144,50 | 0,07% | 30,00 |
| 11.07.2024 | 145,88 | 146,18 | 142,27 | 144,40 | -1,01% | - |
| 10.07.2024 | 144,43 | 145,88 | 142,88 | 145,88 | 1,00% | 2,00 |
| 09.07.2024 | 142,90 | 144,45 | 142,10 | 144,43 | 1,07% | 98,00 |
| 08.07.2024 | 143,13 | 143,83 | 142,08 | 142,90 | -0,16% | 5,00 |
| 05.07.2024 | 141,88 | 144,58 | 140,43 | 143,13 | 0,77% | - |
| 04.07.2024 | 140,08 | 142,27 | 138,77 | 142,02 | 1,27% | 3,00 |
| 03.07.2024 | 142,15 | 142,38 | 138,73 | 140,25 | -1,09% | 15,00 |
| 02.07.2024 | 140,27 | 141,98 | 138,88 | 141,80 | 0,73% | 15,00 |
| 01.07.2024 | 139,20 | 143,27 | 137,83 | 140,77 | 1,02% | 25,00 |
| 28.06.2024 | 137,70 | 139,35 | 137,27 | 139,35 | 1,20% | - |
| 27.06.2024 | 136,95 | 138,35 | 136,33 | 137,70 | 0,66% | - |
| 26.06.2024 | 136,90 | 138,27 | 135,58 | 136,80 | 0,18% | - |
| 25.06.2024 | 138,60 | 139,38 | 136,40 | 136,55 | -1,35% | 145,00 |
| 24.06.2024 | 139,27 | 139,98 | 137,58 | 138,43 | -0,72% | 18,00 |
| 21.06.2024 | 136,68 | 139,63 | 135,68 | 139,43 | 2,01% | - |
| 20.06.2024 | 139,27 | 139,63 | 133,93 | 136,68 | -1,87% | 35,00 |
| 19.06.2024 | 138,83 | 139,33 | 137,02 | 139,27 | 0,32% | - |
| 18.06.2024 | 137,88 | 138,95 | 136,98 | 138,83 | 0,58% | - |
| 17.06.2024 | 137,88 | 139,13 | 136,08 | 138,02 | 0,11% | 56,00 |
| 14.06.2024 | 136,18 | 138,58 | 133,93 | 137,88 | 1,36% | - |
| 13.06.2024 | 135,15 | 136,43 | 132,45 | 136,02 | 0,54% | 3,00 |
| 12.06.2024 | 131,20 | 135,88 | 131,13 | 135,30 | 3,13% | 128,00 |
| 11.06.2024 | 130,58 | 137,33 | 128,98 | 131,20 | 0,48% | 158,00 |
| 10.06.2024 | 129,35 | 130,68 | 128,63 | 130,58 | 0,58% | - |
| 07.06.2024 | 129,95 | 130,68 | 129,58 | 129,83 | -0,10% | 20,00 |
| 06.06.2024 | 129,70 | 131,08 | 129,48 | 129,95 | 0,08% | - |
| 05.06.2024 | 128,00 | 130,63 | 127,98 | 129,85 | 1,45% | - |
| 04.06.2024 | 127,60 | 129,18 | 127,10 | 128,00 | 0,20% | - |
| 03.06.2024 | 129,65 | 129,80 | 126,63 | 127,75 | -1,12% | - |
| 31.05.2024 | 126,60 | 129,20 | 126,30 | 129,20 | 2,17% | - |
| 30.05.2024 | 127,20 | 127,28 | 125,48 | 126,45 | -0,24% | - |
| 29.05.2024 | 127,30 | 128,58 | 126,13 | 126,75 | -0,43% | - |
| 28.05.2024 | 128,23 | 128,98 | 126,83 | 127,30 | -0,72% | - |
| 27.05.2024 | 128,52 | 128,68 | 127,88 | 128,23 | -0,23% | 20,00 |
| 24.05.2024 | 129,13 | 129,40 | 128,05 | 128,52 | -0,46% | - |
| 23.05.2024 | 128,08 | 129,68 | 127,55 | 129,13 | 1,29% | - |
| 22.05.2024 | 128,13 | 129,15 | 127,15 | 127,48 | -0,51% | - |
| 21.05.2024 | 126,55 | 128,15 | 124,83 | 128,13 | 1,24% | - |
| 20.05.2024 | 124,70 | 126,83 | 124,68 | 126,55 | 1,48% | - |
| 17.05.2024 | 120,98 | 124,83 | 120,65 | 124,70 | 2,95% | - |
| 16.05.2024 | 122,73 | 122,80 | 121,05 | 121,13 | -1,30% | - |
| 15.05.2024 | 120,48 | 123,20 | 120,48 | 122,73 | 1,87% | - |
| 14.05.2024 | 122,00 | 122,45 | 119,15 | 120,48 | -1,25% | - |
| 13.05.2024 | 123,05 | 123,18 | 121,20 | 122,00 | -0,73% | - |
| 10.05.2024 | 118,95 | 123,30 | 118,90 | 122,90 | 3,19% | - |
| 09.05.2024 | 121,18 | 121,33 | 118,13 | 119,10 | -1,83% | - |
| 08.05.2024 | 119,65 | 121,93 | 119,65 | 121,33 | 1,27% | - |
| 07.05.2024 | 119,43 | 121,08 | 119,38 | 119,80 | 0,31% | - |
| 06.05.2024 | 120,75 | 121,88 | 119,08 | 119,43 | -1,10% | - |
| 03.05.2024 | 121,85 | 122,88 | 120,43 | 120,75 | -1,00% | - |
| 02.05.2024 | 124,35 | 124,80 | 119,83 | 121,98 | -1,79% | - |
| 30.04.2024 | 123,53 | 125,25 | 123,08 | 124,20 | 0,55% | - |
| 29.04.2024 | 124,80 | 125,38 | 122,65 | 123,53 | -1,02% | - |