148,575€
-7,46%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |