256,250€
-1,54%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 260,35 | 261,40 | 254,20 | 256,15 | -1,58% | - |
| 14.10.2025 | 259,70 | 260,95 | 256,15 | 260,25 | 0,00% | 4,00 |
| 13.10.2025 | 254,80 | 260,70 | 253,95 | 260,25 | 2,02% | - |
| 10.10.2025 | 259,90 | 260,55 | 254,60 | 255,10 | -2,02% | 1,00 |
| 09.10.2025 | 256,45 | 263,20 | 254,55 | 260,35 | 1,56% | - |
| 08.10.2025 | 253,45 | 259,40 | 253,45 | 256,35 | 1,18% | 4,00 |
| 07.10.2025 | 254,55 | 254,55 | 249,45 | 253,35 | -0,14% | 79,00 |
| 06.10.2025 | 252,55 | 256,90 | 250,10 | 253,70 | 0,53% | 123,00 |
| 03.10.2025 | 245,55 | 253,60 | 245,55 | 252,35 | 2,64% | - |
| 02.10.2025 | 246,35 | 251,10 | 244,55 | 245,85 | -0,26% | 21,00 |
| 01.10.2025 | 239,15 | 247,30 | 237,60 | 246,50 | 3,25% | 83,00 |
| 30.09.2025 | 226,80 | 238,90 | 223,50 | 238,75 | 5,27% | 357,00 |
| 29.09.2025 | 197,77 | 237,65 | 197,77 | 226,80 | 14,92% | 106,00 |
| 26.09.2025 | 196,73 | 200,30 | 191,18 | 197,35 | 0,37% | 6,00 |
| 25.09.2025 | 204,55 | 204,75 | 195,70 | 196,63 | -4,11% | 2,00 |
| 24.09.2025 | 203,45 | 208,20 | 202,20 | 205,05 | 0,76% | 1,00 |
| 23.09.2025 | 207,70 | 208,40 | 203,20 | 203,50 | -2,05% | - |
| 22.09.2025 | 203,75 | 207,80 | 199,00 | 207,75 | 2,04% | - |
| 19.09.2025 | 203,65 | 205,90 | 203,05 | 203,60 | -0,07% | - |
| 18.09.2025 | 203,25 | 205,15 | 202,00 | 203,75 | 0,37% | - |
| 17.09.2025 | 204,45 | 205,30 | 202,35 | 203,00 | -0,66% | - |
| 16.09.2025 | 205,65 | 205,95 | 203,10 | 204,35 | -0,49% | - |
| 15.09.2025 | 208,10 | 208,60 | 204,80 | 205,35 | -1,20% | 10,00 |
| 12.09.2025 | 210,35 | 210,35 | 207,50 | 207,85 | -1,09% | - |
| 11.09.2025 | 208,25 | 210,75 | 208,10 | 210,15 | 0,77% | 115,00 |
| 10.09.2025 | 209,70 | 213,25 | 208,35 | 208,55 | 0,75% | - |
| 09.09.2025 | 209,35 | 210,35 | 205,90 | 207,00 | -1,03% | - |
| 08.09.2025 | 207,85 | 210,25 | 207,40 | 209,15 | 0,67% | 1,00 |
| 05.09.2025 | 205,05 | 208,50 | 203,80 | 207,75 | 1,39% | 40,00 |
| 04.09.2025 | 202,20 | 207,50 | 201,80 | 204,90 | 1,36% | 60,00 |
| 03.09.2025 | 198,98 | 202,55 | 198,25 | 202,15 | 1,57% | 87,00 |
| 02.09.2025 | 199,27 | 200,35 | 196,50 | 199,02 | -0,10% | - |
| 01.09.2025 | 200,10 | 201,90 | 198,38 | 199,23 | -0,46% | 7,00 |
| 29.08.2025 | 200,40 | 201,35 | 197,70 | 200,15 | -0,17% | 5,00 |
| 28.08.2025 | 201,95 | 204,00 | 198,65 | 200,50 | -0,74% | 3,00 |
| 27.08.2025 | 200,30 | 203,00 | 199,50 | 202,00 | 0,85% | 1,00 |
| 26.08.2025 | 201,75 | 201,75 | 198,00 | 200,30 | -0,74% | 161,00 |
| 25.08.2025 | 196,98 | 202,05 | 196,30 | 201,80 | 2,45% | 48,00 |
| 22.08.2025 | 198,40 | 200,50 | 196,93 | 196,98 | -0,73% | - |
| 21.08.2025 | 196,23 | 199,23 | 194,75 | 198,43 | 1,10% | - |
| 20.08.2025 | 191,93 | 196,35 | 191,35 | 196,27 | 2,23% | 25,00 |
| 19.08.2025 | 195,83 | 195,95 | 191,55 | 192,00 | -1,95% | 1,00 |
| 18.08.2025 | 192,83 | 196,05 | 192,05 | 195,83 | 1,63% | - |
| 15.08.2025 | 195,63 | 196,05 | 192,23 | 192,68 | -1,43% | - |
| 14.08.2025 | 189,93 | 195,55 | 189,25 | 195,48 | 2,80% | 2,00 |
| 13.08.2025 | 187,65 | 191,70 | 187,05 | 190,15 | 1,35% | 1,00 |
| 12.08.2025 | 186,20 | 187,68 | 186,05 | 187,63 | 0,78% | 1,00 |
| 11.08.2025 | 184,88 | 187,08 | 183,70 | 186,18 | 0,65% | - |
| 08.08.2025 | 184,48 | 185,98 | 183,90 | 184,98 | 0,27% | - |
| 07.08.2025 | 182,83 | 184,95 | 181,25 | 184,48 | 0,90% | 100,00 |
| 06.08.2025 | 187,65 | 188,52 | 182,27 | 182,83 | -2,43% | - |
| 05.08.2025 | 185,60 | 189,43 | 185,60 | 187,38 | 0,97% | - |
| 04.08.2025 | 185,35 | 186,45 | 182,63 | 185,58 | 0,12% | - |
| 01.08.2025 | 189,63 | 189,75 | 181,35 | 185,35 | -2,25% | 3,00 |
| 31.07.2025 | 185,95 | 206,60 | 185,88 | 189,63 | 2,13% | 7,00 |
| 30.07.2025 | 185,33 | 189,60 | 183,00 | 185,68 | 0,27% | - |
| 29.07.2025 | 179,05 | 186,13 | 179,05 | 185,18 | 3,42% | - |
| 28.07.2025 | 178,85 | 181,95 | 177,63 | 179,05 | 0,06% | - |
| 25.07.2025 | 178,52 | 180,85 | 177,58 | 178,95 | 0,21% | 1,00 |
| 24.07.2025 | 179,63 | 182,55 | 177,60 | 178,58 | -0,58% | - |
| 23.07.2025 | 173,65 | 180,23 | 172,95 | 179,63 | 3,87% | 3,00 |
| 22.07.2025 | 172,65 | 174,20 | 169,35 | 172,93 | 0,16% | - |
| 21.07.2025 | 174,25 | 176,23 | 171,70 | 172,65 | -0,92% | - |
| 18.07.2025 | 174,58 | 175,08 | 171,05 | 174,25 | 0,01% | - |
| 17.07.2025 | 171,30 | 174,75 | 170,30 | 174,23 | 1,74% | 15,00 |
| 16.07.2025 | 170,77 | 176,10 | 168,68 | 171,25 | 0,28% | 2,00 |
| 15.07.2025 | 172,95 | 174,52 | 170,10 | 170,77 | -1,26% | - |
| 14.07.2025 | 168,90 | 173,60 | 168,05 | 172,95 | 1,89% | - |
| 11.07.2025 | 172,65 | 173,27 | 168,80 | 169,75 | -1,65% | - |
| 10.07.2025 | 170,80 | 174,30 | 170,50 | 172,60 | 0,97% | 5,00 |
| 09.07.2025 | 170,50 | 171,20 | 165,08 | 170,95 | 0,23% | - |
| 08.07.2025 | 169,27 | 172,50 | 169,27 | 170,55 | 0,75% | - |
| 07.07.2025 | 168,98 | 171,10 | 167,05 | 169,27 | 0,18% | 17,00 |
| 04.07.2025 | 163,35 | 170,43 | 162,60 | 168,98 | 3,38% | 1,00 |
| 03.07.2025 | 166,90 | 167,30 | 162,70 | 163,45 | -2,02% | - |
| 02.07.2025 | 165,85 | 170,58 | 164,55 | 166,83 | 0,56% | - |
| 01.07.2025 | 167,15 | 167,95 | 165,55 | 165,90 | -0,75% | - |
| 30.06.2025 | 170,50 | 170,95 | 166,75 | 167,15 | -1,88% | - |
| 27.06.2025 | 169,58 | 172,95 | 169,45 | 170,35 | 0,52% | - |
| 26.06.2025 | 168,90 | 170,73 | 167,48 | 169,48 | 0,34% | - |
| 25.06.2025 | 165,90 | 172,52 | 165,85 | 168,90 | 1,81% | - |
| 24.06.2025 | 167,40 | 168,85 | 163,20 | 165,90 | 0,29% | - |
| 23.06.2025 | 156,95 | 166,33 | 156,58 | 165,43 | 5,22% | - |
| 20.06.2025 | 158,27 | 159,65 | 156,77 | 157,23 | -0,71% | - |
| 19.06.2025 | 155,00 | 159,02 | 153,58 | 158,35 | 2,11% | - |
| 18.06.2025 | 157,35 | 158,83 | 154,70 | 155,08 | -1,45% | - |
| 17.06.2025 | 160,80 | 163,33 | 155,65 | 157,35 | -2,36% | - |
| 16.06.2025 | 162,85 | 165,20 | 160,95 | 161,15 | -1,04% | - |
| 13.06.2025 | 162,15 | 168,75 | 160,27 | 162,85 | -0,49% | - |
| 12.06.2025 | 163,75 | 165,02 | 161,80 | 163,65 | -0,21% | - |
| 11.06.2025 | 164,85 | 165,30 | 161,77 | 164,00 | -0,55% | - |
| 10.06.2025 | 160,10 | 170,00 | 159,93 | 164,90 | 2,87% | 452,00 |
| 09.06.2025 | 162,70 | 162,70 | 160,20 | 160,30 | -1,48% | - |
| 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% | - |