190,250€
0,29%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 189,88 | 191,83 | 188,70 | 190,15 | 0,24% | - |
| 14.01.2025 | 192,95 | 193,13 | 188,60 | 189,70 | -1,31% | 50,00 |
| 13.01.2025 | 195,52 | 195,52 | 190,98 | 192,23 | -1,66% | - |
| 10.01.2025 | 196,88 | 198,23 | 194,45 | 195,48 | -0,74% | - |
| 09.01.2025 | 194,60 | 198,93 | 193,55 | 196,93 | 1,14% | 37,00 |
| 08.01.2025 | 191,02 | 196,90 | 190,77 | 194,70 | 1,90% | - |
| 07.01.2025 | 189,35 | 192,85 | 189,05 | 191,08 | 0,91% | 21,00 |
| 06.01.2025 | 191,73 | 192,38 | 187,90 | 189,35 | -0,88% | - |
| 03.01.2025 | 189,98 | 192,50 | 189,98 | 191,02 | 0,54% | 4,00 |
| 02.01.2025 | 190,48 | 193,45 | 187,18 | 190,00 | -0,25% | - |
| 30.12.2024 | 192,45 | 192,45 | 190,25 | 190,48 | -0,77% | - |
| 27.12.2024 | 194,13 | 194,13 | 188,80 | 191,95 | -0,99% | - |
| 23.12.2024 | 186,85 | 194,13 | 186,10 | 193,88 | 3,87% | - |
| 20.12.2024 | 184,52 | 187,73 | 179,30 | 186,65 | 1,15% | 3,00 |
| 19.12.2024 | 185,10 | 185,77 | 182,60 | 184,52 | -0,31% | - |
| 18.12.2024 | 185,58 | 187,77 | 184,20 | 185,10 | -0,26% | - |
| 17.12.2024 | 185,85 | 186,68 | 178,77 | 185,58 | -0,15% | - |
| 16.12.2024 | 180,65 | 186,43 | 180,05 | 185,85 | 2,99% | 80,00 |
| 13.12.2024 | 180,43 | 183,27 | 180,23 | 180,45 | 0,01% | 4,00 |
| 12.12.2024 | 180,15 | 184,63 | 178,85 | 180,43 | 0,15% | - |
| 11.12.2024 | 179,88 | 181,88 | 179,25 | 180,15 | 0,15% | - |
| 10.12.2024 | 181,08 | 185,63 | 179,63 | 179,88 | -0,80% | 6,00 |
| 09.12.2024 | 185,18 | 186,45 | 180,35 | 181,33 | -1,97% | 5,00 |
| 06.12.2024 | 184,93 | 187,02 | 183,13 | 184,98 | 0,03% | 5,00 |
| 05.12.2024 | 188,45 | 188,95 | 181,93 | 184,93 | -1,87% | 3,00 |
| 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 |