208,400€
-0,14%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 208,40 | 211,40 | 207,60 | 207,75 | -0,46% | - |
| 17.09.2026 | 206,10 | 210,05 | 205,40 | 208,70 | 1,36% | 10,00 |
| 16.09.2026 | 209,75 | 211,65 | 205,70 | 205,90 | -1,58% | - |
| 15.09.2026 | 209,05 | 212,80 | 207,40 | 209,20 | -0,81% | - |
| 14.09.2026 | 205,40 | 211,00 | 203,60 | 210,90 | 2,63% | - |
| 11.09.2026 | 200,70 | 210,00 | 200,70 | 205,50 | 2,11% | - |
| 10.09.2026 | 205,20 | 205,20 | 200,70 | 201,25 | -1,54% | - |
| 09.09.2026 | 205,70 | 211,50 | 202,25 | 204,40 | -0,99% | 53,00 |
| 08.09.2026 | 210,10 | 210,10 | 206,30 | 206,45 | -1,78% | - |
| 07.09.2026 | 210,40 | 213,80 | 209,50 | 210,20 | -0,12% | - |
| 04.09.2026 | 220,80 | 221,05 | 210,30 | 210,45 | -4,69% | - |
| 03.09.2026 | 220,70 | 223,15 | 218,75 | 220,80 | 0,27% | - |
| 02.09.2026 | 217,70 | 222,50 | 215,05 | 220,20 | 1,10% | - |
| 01.09.2026 | 215,05 | 221,45 | 215,05 | 217,80 | 1,40% | - |
| 31.08.2026 | 215,60 | 216,40 | 214,25 | 214,80 | -0,69% | - |
| 28.08.2026 | 223,30 | 223,30 | 215,90 | 216,30 | -2,57% | - |
| 27.08.2026 | 221,60 | 226,20 | 220,00 | 222,00 | 0,54% | - |
| 26.08.2026 | 224,90 | 225,10 | 218,80 | 220,80 | -1,78% | 36,00 |
| 25.08.2026 | 220,30 | 225,10 | 220,10 | 224,80 | 1,93% | 3,00 |
| 24.08.2026 | 221,25 | 222,30 | 219,05 | 220,55 | -0,47% | - |
| 21.08.2026 | 217,90 | 221,90 | 155,68 | 221,60 | 1,79% | - |
| 20.08.2026 | 218,10 | 220,45 | 213,80 | 217,70 | -0,18% | - |
| 19.08.2026 | 217,35 | 220,75 | 216,55 | 218,10 | 0,16% | - |
| 18.08.2026 | 215,35 | 217,90 | 214,10 | 217,75 | 1,18% | - |
| 17.08.2026 | 212,50 | 216,40 | 212,50 | 215,20 | 1,27% | - |
| 14.08.2026 | 219,60 | 219,70 | 211,75 | 212,50 | -3,19% | - |
| 13.08.2026 | 222,35 | 223,05 | 217,10 | 219,50 | -1,24% | - |
| 12.08.2026 | 226,00 | 226,90 | 219,10 | 222,25 | -1,62% | - |
| 11.08.2026 | 226,60 | 227,00 | 223,30 | 225,90 | 0,02% | 50,00 |
| 10.08.2026 | 222,45 | 227,25 | 222,10 | 225,85 | 1,37% | - |
| 07.08.2026 | 224,25 | 228,80 | 222,65 | 222,80 | -0,71% | - |
| 06.08.2026 | 229,35 | 232,95 | 224,40 | 224,40 | -2,24% | - |
| 05.08.2026 | 224,10 | 231,90 | 224,00 | 229,55 | 2,48% | - |
| 04.08.2026 | 221,05 | 227,30 | 221,05 | 224,00 | 1,45% | - |
| 03.08.2026 | 223,10 | 230,00 | 219,80 | 220,80 | -1,41% | 1,00 |
| 31.07.2026 | 217,70 | 228,45 | 217,70 | 223,95 | 2,12% | 36,00 |
| 30.07.2026 | 251,15 | 262,50 | 214,00 | 219,30 | -13,20% | 76,00 |
| 29.07.2026 | 250,15 | 254,15 | 247,30 | 252,65 | 0,74% | - |
| 28.07.2026 | 246,85 | 250,85 | 241,90 | 250,80 | 1,89% | - |
| 27.07.2026 | 247,85 | 248,60 | 243,50 | 246,15 | 0,41% | - |
| 24.07.2026 | 244,30 | 249,85 | 242,95 | 245,15 | 0,88% | 4,00 |
| 23.07.2026 | 243,85 | 246,90 | 238,80 | 243,00 | 0,41% | - |
| 22.07.2026 | 242,75 | 245,45 | 241,55 | 242,00 | -0,37% | - |
| 21.07.2026 | 238,45 | 243,85 | 235,70 | 242,90 | 2,17% | - |
| 20.07.2026 | 239,35 | 241,25 | 237,45 | 237,75 | -0,50% | 5,00 |
| 17.07.2026 | 237,80 | 239,75 | 234,70 | 238,95 | 0,87% | - |
| 16.07.2026 | 236,30 | 237,85 | 233,45 | 236,90 | 0,45% | 8,00 |
| 15.07.2026 | 232,35 | 236,80 | 230,90 | 235,85 | 1,75% | 7,00 |
| 14.07.2026 | 235,10 | 235,30 | 230,65 | 231,80 | -1,51% | 1,00 |
| 13.07.2026 | 233,50 | 238,80 | 233,50 | 235,35 | -0,93% | - |
| 10.07.2026 | 249,40 | 253,65 | 236,75 | 237,55 | -5,07% | 16,00 |
| 09.07.2026 | 250,60 | 254,40 | 247,15 | 250,25 | -0,02% | - |
| 08.07.2026 | 253,80 | 253,80 | 247,45 | 250,30 | -1,71% | 1,00 |
| 07.07.2026 | 254,40 | 255,95 | 252,30 | 254,65 | 0,10% | - |
| 06.07.2026 | 259,50 | 260,50 | 252,50 | 254,40 | -1,95% | - |
| 03.07.2026 | 265,90 | 266,00 | 255,65 | 259,45 | -1,63% | 1,00 |
| 02.07.2026 | 257,90 | 266,55 | 257,85 | 263,75 | 2,17% | - |
| 01.07.2026 | 261,40 | 268,25 | 256,10 | 258,15 | -1,49% | - |
| 30.06.2026 | 264,70 | 267,35 | 261,55 | 262,05 | -0,64% | - |
| 29.06.2026 | 259,00 | 264,90 | 258,70 | 263,75 | 2,31% | 1,00 |
| 26.06.2026 | 254,60 | 259,90 | 254,10 | 257,80 | 0,49% | - |
| 25.06.2026 | 254,60 | 258,65 | 252,70 | 256,55 | 0,90% | 101,00 |
| 24.06.2026 | 251,70 | 255,40 | 250,40 | 254,25 | 1,07% | 138,00 |
| 23.06.2026 | 244,80 | 254,40 | 244,80 | 251,55 | 1,53% | 3,00 |
| 22.06.2026 | 248,70 | 250,45 | 243,25 | 247,75 | -0,58% | 3,00 |
| 19.06.2026 | 250,05 | 252,40 | 246,95 | 249,20 | -0,24% | 3,00 |
| 18.06.2026 | 251,25 | 254,50 | 245,30 | 249,80 | -0,14% | 7,00 |
| 17.06.2026 | 251,10 | 252,85 | 246,20 | 250,15 | -0,34% | 2,00 |
| 16.06.2026 | 258,90 | 259,50 | 249,10 | 251,00 | -3,14% | 2,00 |
| 15.06.2026 | 276,10 | 281,80 | 257,45 | 259,15 | -5,78% | - |
| 12.06.2026 | 273,55 | 275,55 | 267,15 | 275,05 | 0,82% | 3,00 |
| 11.06.2026 | 263,90 | 274,60 | 263,50 | 272,80 | 3,51% | - |
| 10.06.2026 | 262,10 | 266,65 | 261,70 | 263,55 | -0,08% | 4,00 |
| 09.06.2026 | 261,10 | 265,20 | 258,85 | 263,75 | 1,15% | - |
| 08.06.2026 | 258,60 | 263,00 | 255,45 | 260,75 | 0,66% | - |
| 05.06.2026 | 258,35 | 264,10 | 257,85 | 259,05 | -0,65% | - |
| 04.06.2026 | 251,35 | 261,10 | 249,80 | 260,75 | 3,62% | 33,00 |
| 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 |