242,850€
-0,80%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 245,15 | 248,20 | 240,30 | 242,95 | -0,76% | 2,00 |
| 21.04.2026 | 257,85 | 259,40 | 243,40 | 244,80 | -5,35% | 192,00 |
| 20.04.2026 | 259,00 | 261,80 | 253,80 | 258,65 | -1,43% | 2,00 |
| 17.04.2026 | 258,25 | 263,65 | 255,35 | 262,40 | 1,71% | - |
| 16.04.2026 | 265,75 | 267,00 | 255,30 | 258,00 | -2,75% | - |
| 15.04.2026 | 270,70 | 273,60 | 264,65 | 265,30 | -2,01% | 1,00 |
| 14.04.2026 | 275,55 | 276,05 | 270,15 | 270,75 | -1,80% | 2,00 |
| 13.04.2026 | 273,10 | 277,75 | 270,50 | 275,70 | 0,53% | - |
| 10.04.2026 | 272,65 | 276,35 | 270,15 | 274,25 | 0,59% | 9,00 |
| 09.04.2026 | 266,70 | 273,45 | 263,55 | 272,65 | 1,72% | - |
| 08.04.2026 | 266,65 | 276,60 | 263,20 | 268,05 | 0,71% | 26,00 |
| 07.04.2026 | 264,65 | 266,55 | 256,95 | 266,15 | 0,64% | - |
| 02.04.2026 | 262,55 | 267,70 | 258,05 | 264,45 | -1,12% | - |
| 01.04.2026 | 262,35 | 268,75 | 262,35 | 267,45 | 2,24% | - |
| 31.03.2026 | 252,15 | 263,15 | 252,15 | 261,60 | 4,00% | - |
| 30.03.2026 | 249,45 | 255,65 | 249,45 | 251,55 | 0,72% | 3,00 |
| 27.03.2026 | 251,55 | 254,85 | 245,25 | 249,75 | -0,79% | - |
| 26.03.2026 | 252,05 | 253,75 | 249,70 | 251,75 | -0,55% | - |
| 25.03.2026 | 251,15 | 256,00 | 225,00 | 253,15 | 1,16% | - |
| 24.03.2026 | 249,85 | 251,90 | 246,35 | 250,25 | 0,20% | 40,00 |
| 23.03.2026 | 243,20 | 251,80 | 238,80 | 249,75 | 2,57% | 2,00 |
| 20.03.2026 | 253,90 | 254,90 | 243,05 | 243,50 | -4,13% | 10,00 |
| 19.03.2026 | 249,75 | 254,95 | 247,40 | 254,00 | 1,46% | - |
| 18.03.2026 | 258,55 | 261,50 | 249,75 | 250,35 | -2,83% | 25,00 |
| 17.03.2026 | 254,20 | 261,90 | 253,20 | 257,65 | 0,94% | - |
| 16.03.2026 | 253,50 | 255,95 | 248,45 | 255,25 | 2,57% | - |
| 13.03.2026 | 251,75 | 256,10 | 248,60 | 248,85 | -1,15% | - |
| 12.03.2026 | 252,25 | 259,20 | 250,80 | 251,75 | -0,87% | - |
| 11.03.2026 | 261,15 | 266,00 | 248,85 | 253,95 | -2,79% | 8,00 |
| 10.03.2026 | 259,50 | 265,15 | 257,80 | 261,25 | 0,48% | 1,00 |
| 09.03.2026 | 251,15 | 262,35 | 243,20 | 260,00 | 3,36% | 59,00 |
| 06.03.2026 | 257,20 | 258,95 | 248,85 | 251,55 | -2,12% | 80,00 |
| 05.03.2026 | 263,05 | 265,20 | 254,90 | 257,00 | -2,45% | 15,00 |
| 04.03.2026 | 249,30 | 264,75 | 247,20 | 263,45 | 3,66% | - |
| 03.03.2026 | 249,95 | 254,75 | 244,75 | 254,15 | 1,40% | - |
| 02.03.2026 | 249,45 | 254,00 | 242,45 | 250,65 | -0,28% | 1,00 |
| 27.02.2026 | 248,45 | 255,60 | 247,70 | 251,35 | 1,23% | - |
| 26.02.2026 | 270,05 | 270,05 | 247,55 | 248,30 | -7,92% | 94,00 |
| 25.02.2026 | 271,40 | 271,80 | 265,65 | 269,65 | -0,72% | 4,00 |
| 24.02.2026 | 271,70 | 272,65 | 266,20 | 271,60 | 0,46% | 43,00 |
| 23.02.2026 | 277,40 | 277,40 | 267,95 | 270,35 | -2,40% | - |
| 20.02.2026 | 283,65 | 285,95 | 275,20 | 277,00 | -2,15% | - |
| 19.02.2026 | 285,05 | 289,60 | 282,40 | 283,10 | -0,65% | - |
| 18.02.2026 | 284,30 | 286,40 | 278,65 | 284,95 | 0,44% | 9,00 |
| 17.02.2026 | 280,80 | 285,45 | 276,75 | 283,70 | 1,03% | 4,00 |
| 16.02.2026 | 279,40 | 281,30 | 275,05 | 280,80 | 0,45% | - |
| 13.02.2026 | 273,90 | 280,20 | 269,95 | 279,55 | 1,86% | 2,00 |
| 12.02.2026 | 264,95 | 276,20 | 264,15 | 274,45 | 3,98% | 8,00 |
| 11.02.2026 | 265,05 | 266,15 | 260,55 | 263,95 | -0,57% | - |
| 10.02.2026 | 266,35 | 266,75 | 262,15 | 265,45 | -0,32% | 2,00 |
| 09.02.2026 | 263,15 | 266,85 | 261,45 | 266,30 | 1,51% | - |
| 06.02.2026 | 267,70 | 268,40 | 258,30 | 262,35 | -2,09% | - |
| 05.02.2026 | 266,65 | 269,15 | 260,30 | 267,95 | 0,56% | 7,00 |
| 04.02.2026 | 260,35 | 269,90 | 257,45 | 266,45 | 2,70% | - |
| 03.02.2026 | 261,95 | 264,50 | 257,60 | 259,45 | -0,69% | 6,00 |
| 02.02.2026 | 253,45 | 261,55 | 251,75 | 261,25 | 2,19% | 5,00 |
| 30.01.2026 | 255,15 | 256,60 | 251,55 | 255,65 | 0,51% | - |
| 29.01.2026 | 253,25 | 255,30 | 250,75 | 254,35 | 0,28% | - |
| 28.01.2026 | 261,75 | 264,10 | 250,10 | 253,65 | -3,59% | 26,00 |
| 27.01.2026 | 259,25 | 263,10 | 257,85 | 263,10 | 1,37% | 35,00 |
| 26.01.2026 | 257,45 | 259,70 | 254,10 | 259,55 | 0,97% | - |
| 23.01.2026 | 261,35 | 262,80 | 256,25 | 257,05 | -1,65% | 8,00 |
| 22.01.2026 | 257,85 | 261,45 | 252,65 | 261,35 | 1,28% | - |
| 21.01.2026 | 255,10 | 259,30 | 251,05 | 258,05 | 1,16% | - |
| 20.01.2026 | 257,75 | 257,75 | 250,80 | 255,10 | -1,03% | - |
| 19.01.2026 | 263,30 | 263,80 | 256,95 | 257,75 | -2,70% | 2,00 |
| 16.01.2026 | 258,75 | 268,50 | 258,75 | 264,90 | 2,34% | - |
| 15.01.2026 | 259,05 | 263,45 | 256,55 | 258,85 | 0,08% | - |
| 14.01.2026 | 255,60 | 261,60 | 255,45 | 258,65 | 1,61% | - |
| 13.01.2026 | 252,55 | 259,35 | 251,20 | 254,55 | 0,99% | 2,00 |
| 12.01.2026 | 256,15 | 256,25 | 248,75 | 252,05 | -1,56% | 1,00 |
| 09.01.2026 | 253,55 | 257,65 | 249,75 | 256,05 | 1,07% | - |
| 08.01.2026 | 255,70 | 259,80 | 249,90 | 253,35 | -1,21% | - |
| 07.01.2026 | 252,35 | 258,45 | 251,05 | 256,45 | 1,56% | 59,00 |
| 06.01.2026 | 235,05 | 252,85 | 234,90 | 252,50 | 7,68% | 21,00 |
| 05.01.2026 | 234,50 | 240,80 | 232,60 | 234,50 | 0,11% | 33,00 |
| 02.01.2026 | 237,40 | 241,70 | 233,60 | 234,25 | -1,12% | 5,00 |
| 30.12.2025 | 235,45 | 237,25 | 235,05 | 236,90 | 0,57% | 1,00 |
| 29.12.2025 | 240,95 | 241,10 | 234,70 | 235,55 | -2,10% | 10,00 |
| 23.12.2025 | 237,70 | 242,10 | 237,00 | 240,60 | 1,24% | - |
| 22.12.2025 | 240,80 | 241,45 | 236,30 | 237,65 | -1,45% | - |
| 19.12.2025 | 235,90 | 241,55 | 235,05 | 241,15 | 2,23% | - |
| 18.12.2025 | 234,75 | 237,80 | 233,05 | 235,90 | 0,49% | - |
| 17.12.2025 | 238,15 | 240,30 | 233,60 | 234,75 | -1,41% | - |
| 16.12.2025 | 237,35 | 240,50 | 235,90 | 238,10 | 0,11% | 21,00 |
| 15.12.2025 | 236,00 | 240,60 | 233,90 | 237,85 | 0,93% | 53,00 |
| 12.12.2025 | 241,65 | 241,95 | 234,80 | 235,65 | -2,44% | - |
| 11.12.2025 | 243,45 | 243,45 | 238,20 | 241,55 | -0,60% | - |
| 10.12.2025 | 241,60 | 244,45 | 240,25 | 243,00 | 0,48% | - |
| 09.12.2025 | 248,55 | 249,10 | 240,30 | 241,85 | -2,62% | - |
| 08.12.2025 | 247,45 | 254,05 | 246,50 | 248,35 | 0,34% | - |
| 05.12.2025 | 240,75 | 261,95 | 240,50 | 247,50 | 1,64% | 122,00 |
| 04.12.2025 | 240,70 | 243,60 | 236,85 | 243,50 | 1,10% | - |
| 03.12.2025 | 243,75 | 246,60 | 239,70 | 240,85 | -1,17% | - |
| 02.12.2025 | 239,95 | 244,00 | 237,60 | 243,70 | 1,37% | - |
| 01.12.2025 | 240,75 | 242,70 | 237,35 | 240,40 | -0,19% | - |
| 28.11.2025 | 238,45 | 242,70 | 237,70 | 240,85 | 0,99% | - |
| 27.11.2025 | 236,60 | 238,55 | 235,20 | 238,50 | 0,76% | 1,00 |
| 26.11.2025 | 237,05 | 240,65 | 236,55 | 236,70 | -0,11% | - |
| 25.11.2025 | 236,15 | 237,00 | 232,65 | 236,95 | 0,30% | - |