588,600€
-0,30%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 592,20 | 597,20 | 584,00 | 590,40 | 0,00% | 1,00 |
| 11.11.2026 | 596,50 | 602,70 | 581,70 | 590,40 | -0,40% | 4,00 |
| 10.11.2026 | 592,10 | 596,30 | 584,40 | 592,80 | -0,90% | 24,00 |
| 09.11.2026 | 577,40 | 598,80 | 573,80 | 598,20 | 3,44% | 35,00 |
| 06.11.2026 | 583,50 | 584,40 | 572,00 | 578,30 | -0,12% | - |
| 05.11.2026 | 583,60 | 599,10 | 571,20 | 579,00 | -1,53% | 53,00 |
| 04.11.2026 | 564,70 | 592,00 | 563,50 | 588,00 | 3,96% | 91,00 |
| 03.11.2026 | 567,20 | 571,60 | 557,70 | 565,60 | -0,70% | - |
| 02.11.2026 | 575,00 | 580,60 | 562,60 | 569,60 | -0,04% | 43,00 |
| 30.10.2026 | 580,90 | 589,70 | 568,20 | 569,80 | -0,97% | 110,00 |
| 29.10.2026 | 554,30 | 576,40 | 553,20 | 575,40 | 3,47% | 16,00 |
| 28.10.2026 | 564,40 | 564,80 | 550,30 | 556,10 | -0,84% | 5,00 |
| 27.10.2026 | 558,80 | 565,00 | 553,90 | 560,80 | 0,99% | - |
| 26.10.2026 | 556,20 | 567,00 | 552,30 | 555,30 | -0,47% | 6,00 |
| 23.10.2026 | 566,10 | 568,90 | 553,30 | 557,90 | -1,60% | 10,00 |
| 22.10.2026 | 535,50 | 567,20 | 534,60 | 567,00 | 5,53% | 90,00 |
| 21.10.2026 | 538,70 | 541,30 | 530,80 | 537,30 | 0,22% | - |
| 20.10.2026 | 525,80 | 539,50 | 525,50 | 536,10 | 1,44% | 36,00 |
| 19.10.2026 | 531,70 | 533,20 | 525,70 | 528,50 | 0,00% | - |
| 16.10.2026 | 543,90 | 546,30 | 526,30 | 528,50 | -2,76% | 6,00 |
| 15.10.2026 | 524,30 | 543,90 | 520,60 | 543,50 | 2,53% | 702,00 |
| 14.10.2026 | 516,30 | 530,10 | 516,00 | 530,10 | 2,38% | 20,00 |
| 13.10.2026 | 506,00 | 520,90 | 499,00 | 517,80 | 1,77% | 76,00 |
| 12.10.2026 | 509,50 | 513,00 | 496,95 | 508,80 | 0,16% | 2,00 |
| 09.10.2026 | 503,00 | 510,00 | 499,80 | 508,00 | 0,79% | 20,00 |
| 08.10.2026 | 486,55 | 505,10 | 480,90 | 504,00 | 3,28% | 18,00 |
| 07.10.2026 | 487,00 | 495,55 | 484,00 | 488,00 | 0,12% | 1,00 |
| 06.10.2026 | 484,25 | 490,25 | 479,30 | 487,40 | -0,33% | 10,00 |
| 05.10.2026 | 485,85 | 489,65 | 481,00 | 489,00 | 1,09% | 3,00 |
| 02.10.2026 | 478,90 | 487,15 | 476,35 | 483,75 | 1,53% | 4,00 |
| 01.10.2026 | 485,80 | 489,05 | 476,45 | 476,45 | -1,13% | - |
| 30.09.2026 | 482,90 | 484,95 | 476,80 | 481,90 | -0,56% | - |
| 29.09.2026 | 482,30 | 491,80 | 480,45 | 484,60 | -0,05% | 703,00 |
| 28.09.2026 | 477,20 | 485,30 | 473,80 | 484,85 | 1,07% | 12,00 |
| 25.09.2026 | 483,35 | 485,45 | 475,75 | 479,70 | -0,56% | 10,00 |
| 24.09.2026 | 476,70 | 482,95 | 474,65 | 482,40 | 0,80% | 14,00 |
| 23.09.2026 | 484,70 | 488,30 | 474,80 | 478,55 | -1,47% | 226,00 |
| 22.09.2026 | 486,45 | 493,45 | 475,90 | 485,70 | -0,62% | 152,00 |
| 21.09.2026 | 472,85 | 489,70 | 472,85 | 488,75 | 3,46% | 25,00 |
| 18.09.2026 | 474,45 | 476,75 | 468,00 | 472,40 | -0,60% | - |
| 17.09.2026 | 463,90 | 477,05 | 462,30 | 475,25 | 2,79% | 25,00 |
| 16.09.2026 | 472,15 | 472,65 | 461,60 | 462,35 | -1,87% | 1,00 |
| 15.09.2026 | 475,00 | 481,90 | 465,85 | 471,15 | -1,29% | 24,00 |
| 14.09.2026 | 469,85 | 478,20 | 465,70 | 477,30 | 2,22% | 90,00 |
| 11.09.2026 | 462,15 | 469,80 | 457,70 | 466,95 | 0,59% | - |
| 10.09.2026 | 465,90 | 470,40 | 460,85 | 464,20 | -0,64% | - |
| 09.09.2026 | 472,70 | 472,75 | 464,65 | 467,20 | -1,51% | 10,00 |
| 08.09.2026 | 483,65 | 485,30 | 466,20 | 474,35 | -2,29% | 75,00 |
| 07.09.2026 | 486,25 | 494,90 | 474,00 | 485,45 | -0,09% | 207,00 |
| 04.09.2026 | 479,50 | 488,20 | 475,55 | 485,90 | 1,21% | 2,00 |
| 03.09.2026 | 475,85 | 487,50 | 471,15 | 480,10 | 0,25% | 42,00 |
| 02.09.2026 | 470,65 | 483,10 | 464,55 | 478,90 | 1,57% | - |
| 01.09.2026 | 463,10 | 475,60 | 456,30 | 471,50 | 1,98% | 44,00 |
| 31.08.2026 | 446,15 | 467,80 | 445,60 | 462,35 | 4,10% | 1,00 |
| 28.08.2026 | 447,60 | 470,25 | 433,65 | 444,15 | -4,25% | 173,00 |
| 27.08.2026 | 467,10 | 471,25 | 453,80 | 463,85 | -0,66% | 58,00 |
| 26.08.2026 | 460,35 | 466,95 | 454,00 | 466,95 | 2,36% | 1,00 |
| 25.08.2026 | 462,90 | 463,25 | 451,40 | 456,20 | -1,53% | 25,00 |
| 24.08.2026 | 444,95 | 463,75 | 439,80 | 463,30 | 3,13% | 84,00 |
| 21.08.2026 | 441,10 | 452,95 | 436,60 | 449,25 | 1,47% | 7,00 |
| 20.08.2026 | 452,80 | 460,35 | 440,05 | 442,75 | -2,07% | - |
| 19.08.2026 | 444,95 | 464,75 | 443,70 | 452,10 | 0,62% | 20,00 |
| 18.08.2026 | 424,35 | 452,75 | 422,50 | 449,30 | 4,84% | 10,00 |
| 17.08.2026 | 441,85 | 444,00 | 426,35 | 428,55 | -2,83% | 1,00 |
| 14.08.2026 | 446,70 | 455,45 | 437,60 | 441,05 | -1,86% | 8,00 |
| 13.08.2026 | 461,95 | 469,85 | 444,35 | 449,40 | -3,21% | - |
| 12.08.2026 | 469,80 | 473,95 | 461,45 | 464,30 | -1,42% | - |
| 11.08.2026 | 475,80 | 479,60 | 468,55 | 471,00 | -1,04% | 24,00 |
| 10.08.2026 | 487,05 | 488,05 | 472,90 | 475,95 | -1,97% | 64,00 |
| 07.08.2026 | 465,85 | 485,50 | 462,95 | 485,50 | 3,43% | 5,00 |
| 06.08.2026 | 466,85 | 470,50 | 464,55 | 469,40 | 0,40% | 21,00 |
| 05.08.2026 | 472,15 | 479,00 | 461,15 | 467,55 | -0,86% | 3,00 |
| 04.08.2026 | 465,85 | 473,40 | 456,70 | 471,60 | 1,57% | 4,00 |
| 03.08.2026 | 446,50 | 465,10 | 443,35 | 464,30 | 4,41% | 125,00 |
| 31.07.2026 | 451,85 | 452,00 | 439,95 | 444,70 | -0,50% | - |
| 30.07.2026 | 444,60 | 447,55 | 439,75 | 446,95 | 0,48% | - |
| 29.07.2026 | 440,85 | 452,15 | 437,00 | 444,80 | 1,65% | 14,00 |
| 28.07.2026 | 420,40 | 442,10 | 420,15 | 437,60 | 3,24% | 55,00 |
| 27.07.2026 | 419,85 | 424,90 | 415,65 | 423,85 | 0,96% | 28,00 |
| 24.07.2026 | 419,30 | 422,45 | 412,90 | 419,80 | 0,38% | 3,00 |
| 23.07.2026 | 422,30 | 425,55 | 416,45 | 418,20 | -1,30% | - |
| 22.07.2026 | 428,10 | 431,85 | 420,40 | 423,70 | -1,64% | 12,00 |
| 21.07.2026 | 429,95 | 432,80 | 424,85 | 430,75 | 0,85% | 22,00 |
| 20.07.2026 | 419,35 | 429,05 | 418,25 | 427,10 | 1,55% | - |
| 17.07.2026 | 415,35 | 430,75 | 411,50 | 420,60 | 0,13% | 14,00 |
| 16.07.2026 | 406,35 | 420,60 | 404,45 | 420,05 | 3,92% | 3,00 |
| 15.07.2026 | 411,85 | 416,30 | 403,75 | 404,20 | -1,35% | 2,00 |
| 14.07.2026 | 416,25 | 417,35 | 403,10 | 409,75 | -1,54% | 10,00 |
| 13.07.2026 | 408,75 | 423,10 | 407,20 | 416,15 | 1,41% | 42,00 |
| 10.07.2026 | 401,70 | 411,85 | 400,90 | 410,35 | 2,12% | 5,00 |
| 09.07.2026 | 399,35 | 403,85 | 393,25 | 401,85 | 0,40% | 4,00 |
| 08.07.2026 | 397,30 | 401,10 | 390,70 | 400,25 | 1,16% | 1,00 |
| 07.07.2026 | 393,95 | 401,55 | 393,75 | 395,65 | -0,03% | 1,00 |
| 06.07.2026 | 405,35 | 406,05 | 393,45 | 395,75 | -2,44% | 56,00 |
| 03.07.2026 | 404,90 | 414,90 | 402,40 | 405,65 | 1,03% | 9,00 |
| 02.07.2026 | 399,25 | 402,50 | 394,75 | 401,50 | 0,31% | 17,00 |
| 01.07.2026 | 394,90 | 401,45 | 391,50 | 400,25 | 1,83% | 26,00 |
| 30.06.2026 | 404,65 | 406,45 | 388,10 | 393,05 | -2,31% | 62,00 |
| 29.06.2026 | 431,35 | 432,10 | 402,35 | 402,35 | -5,36% | 87,00 |
| 26.06.2026 | 423,80 | 431,85 | 420,50 | 425,15 | -0,21% | 46,00 |