258,900€
2,88%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 251,35 | 258,90 | 249,80 | 258,80 | 2,84% | - |
| 03.06.2026 | 248,10 | 252,55 | 244,20 | 251,65 | 1,57% | 2,00 |
| 02.06.2026 | 255,00 | 255,90 | 245,75 | 247,75 | -2,92% | - |
| 01.06.2026 | 251,30 | 257,50 | 246,85 | 255,20 | 1,63% | - |
| 29.05.2026 | 243,20 | 252,65 | 243,10 | 251,10 | 3,50% | 18,00 |
| 28.05.2026 | 240,20 | 244,90 | 239,30 | 242,60 | -1,72% | - |
| 27.05.2026 | 244,70 | 249,45 | 244,30 | 246,85 | 0,80% | - |
| 26.05.2026 | 244,00 | 244,90 | 241,95 | 244,90 | 0,02% | - |
| 25.05.2026 | 244,90 | 245,30 | 242,00 | 244,85 | 1,49% | - |
| 22.05.2026 | 243,30 | 243,55 | 240,20 | 241,25 | -0,72% | - |
| 21.05.2026 | 238,60 | 244,35 | 236,40 | 243,00 | 1,80% | - |
| 20.05.2026 | 233,65 | 239,85 | 233,60 | 238,70 | 1,68% | - |
| 19.05.2026 | 230,75 | 238,20 | 229,25 | 234,75 | 2,07% | - |
| 18.05.2026 | 235,50 | 236,00 | 228,35 | 230,00 | -2,77% | - |
| 15.05.2026 | 238,20 | 241,05 | 236,10 | 236,55 | -1,50% | - |
| 14.05.2026 | 240,45 | 241,40 | 238,85 | 240,15 | -0,02% | - |
| 13.05.2026 | 243,05 | 243,40 | 237,10 | 240,20 | -0,99% | - |
| 12.05.2026 | 235,40 | 242,65 | 232,25 | 242,60 | 3,15% | - |
| 11.05.2026 | 235,15 | 237,25 | 232,15 | 235,20 | 0,19% | - |
| 08.05.2026 | 230,35 | 235,25 | 230,05 | 234,75 | 1,95% | - |
| 07.05.2026 | 236,95 | 239,25 | 230,20 | 230,25 | -2,83% | - |
| 06.05.2026 | 231,20 | 236,95 | 231,20 | 236,95 | 2,55% | - |
| 05.05.2026 | 228,10 | 232,15 | 228,10 | 231,05 | 1,43% | - |
| 04.05.2026 | 228,65 | 229,95 | 225,90 | 227,80 | -1,66% | 2,00 |
| 30.04.2026 | 225,15 | 231,95 | 223,05 | 231,65 | 2,80% | - |
| 29.04.2026 | 227,70 | 228,70 | 223,05 | 225,35 | -1,08% | - |
| 28.04.2026 | 238,40 | 238,40 | 223,70 | 227,80 | -4,51% | 2,00 |
| 27.04.2026 | 239,70 | 239,85 | 235,75 | 238,55 | -0,48% | - |
| 24.04.2026 | 244,90 | 245,50 | 237,15 | 239,70 | -1,90% | - |
| 23.04.2026 | 242,95 | 248,80 | 240,45 | 244,35 | 0,58% | - |
| 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 |