12,818$
-1,09%
Echtzeit-Aktienkurs Uniqure BV
Bid:
Ask:
Aktienkurse zur Uniqure BV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,98 | 13,15 | 12,53 | 12,84 | -0,93% | 740.079,00 |
| 20.02.2025 | 13,30 | 13,30 | 12,90 | 12,96 | -3,36% | 347.032,00 |
| 19.02.2025 | 13,24 | 13,61 | 13,00 | 13,41 | 1,21% | 767.592,00 |
| 18.02.2025 | 14,19 | 14,42 | 13,21 | 13,25 | -6,76% | 671.051,00 |
| 17.02.2025 | 14,22 | 14,22 | 14,19 | 14,21 | 0,21% | - |
| 14.02.2025 | 13,27 | 14,24 | 13,25 | 14,18 | 7,02% | 595.629,00 |
| 13.02.2025 | 13,55 | 13,55 | 13,05 | 13,25 | -0,38% | 526.409,00 |
| 12.02.2025 | 12,92 | 13,39 | 12,72 | 13,30 | 1,06% | 947.422,00 |
| 11.02.2025 | 13,33 | 13,40 | 12,94 | 13,16 | -3,52% | 706.333,00 |
| 10.02.2025 | 14,59 | 14,60 | 13,06 | 13,64 | -6,77% | 1.721.393,00 |
| 07.02.2025 | 16,16 | 16,43 | 14,56 | 14,63 | -9,75% | 860.625,00 |
| 06.02.2025 | 16,19 | 16,80 | 16,06 | 16,21 | 0,50% | 1.228.140,00 |
| 05.02.2025 | 16,04 | 16,35 | 15,95 | 16,13 | 1,38% | 959.067,00 |
| 04.02.2025 | 15,82 | 16,19 | 15,41 | 15,91 | 1,02% | 726.632,00 |
| 03.02.2025 | 15,00 | 15,88 | 14,78 | 15,75 | 0,06% | 593.833,00 |
| 31.01.2025 | 15,72 | 16,07 | 15,36 | 15,74 | -0,32% | 884.187,00 |
| 30.01.2025 | 15,48 | 16,01 | 15,11 | 15,79 | 3,61% | 958.867,00 |
| 29.01.2025 | 15,34 | 15,58 | 15,05 | 15,24 | -0,52% | 605.044,00 |
| 28.01.2025 | 15,67 | 15,85 | 14,87 | 15,32 | -3,04% | 996.054,00 |
| 27.01.2025 | 15,89 | 16,54 | 15,37 | 15,80 | 0,83% | 1.001.905,00 |
| 24.01.2025 | 15,83 | 16,05 | 15,42 | 15,67 | -1,01% | 570.599,00 |
| 23.01.2025 | 15,24 | 15,98 | 14,83 | 15,83 | 3,53% | 1.206.644,00 |
| 22.01.2025 | 14,95 | 15,43 | 14,70 | 15,29 | 2,55% | 696.192,00 |
| 21.01.2025 | 13,97 | 15,18 | 13,70 | 14,91 | 6,12% | 944.463,00 |
| 17.01.2025 | 14,16 | 14,54 | 13,94 | 14,05 | -1,13% | 994.531,00 |
| 16.01.2025 | 14,06 | 14,29 | 13,93 | 14,21 | 1,57% | 654.160,00 |
| 15.01.2025 | 13,81 | 14,32 | 13,33 | 13,99 | 5,74% | 1.328.075,00 |
| 14.01.2025 | 13,94 | 13,96 | 13,04 | 13,23 | -4,06% | 1.191.501,00 |
| 13.01.2025 | 13,85 | 13,96 | 13,17 | 13,79 | -0,43% | 1.318.752,00 |
| 10.01.2025 | 16,00 | 16,08 | 13,80 | 13,85 | -13,00% | 2.018.295,00 |
| 08.01.2025 | 16,83 | 17,00 | 15,50 | 15,92 | -9,75% | 3.320.867,00 |
| 07.01.2025 | 18,44 | 19,18 | 17,56 | 17,64 | -2,43% | 1.279.484,00 |
| 06.01.2025 | 17,91 | 18,36 | 17,21 | 18,08 | 0,78% | 1.175.919,00 |
| 03.01.2025 | 17,55 | 18,49 | 17,55 | 17,94 | -0,61% | 651.439,00 |
| 02.01.2025 | 17,85 | 18,44 | 17,54 | 18,05 | 2,21% | 1.083.635,00 |
| 31.12.2024 | 17,92 | 18,42 | 17,36 | 17,66 | 2,56% | 2.678.169,00 |
| 30.12.2024 | 17,23 | 17,79 | 16,76 | 17,22 | -1,60% | 749.684,00 |
| 27.12.2024 | 17,58 | 17,84 | 16,76 | 17,50 | -1,30% | 769.855,00 |
| 26.12.2024 | 17,35 | 17,79 | 17,04 | 17,73 | 2,19% | 629.867,00 |
| 24.12.2024 | 17,88 | 18,12 | 16,81 | 17,35 | -0,46% | 429.042,00 |
| 23.12.2024 | 16,96 | 17,95 | 16,52 | 17,43 | 2,65% | 875.971,00 |
| 20.12.2024 | 15,58 | 17,58 | 15,35 | 16,98 | 9,76% | 2.067.826,00 |
| 19.12.2024 | 15,99 | 15,99 | 14,68 | 15,47 | -1,84% | 1.381.234,00 |
| 18.12.2024 | 16,38 | 17,39 | 15,52 | 15,76 | -4,25% | 1.963.485,00 |
| 17.12.2024 | 17,17 | 17,40 | 16,08 | 16,46 | -5,40% | 1.592.534,00 |
| 16.12.2024 | 15,62 | 17,71 | 15,41 | 17,40 | 12,99% | 3.693.674,00 |
| 13.12.2024 | 14,98 | 15,89 | 14,88 | 15,40 | 2,26% | 2.627.359,00 |
| 12.12.2024 | 15,76 | 15,96 | 14,30 | 15,06 | -3,77% | 3.137.770,00 |
| 11.12.2024 | 15,06 | 16,48 | 13,88 | 15,65 | 2,29% | 6.439.214,00 |
| 10.12.2024 | 13,72 | 17,39 | 12,80 | 15,30 | 109,73% | 61.928.113,00 |
| 09.12.2024 | 7,47 | 7,67 | 7,02 | 7,30 | -2,08% | 690.361,00 |
| 06.12.2024 | 6,64 | 7,46 | 6,62 | 7,45 | 13,05% | 1.049.062,00 |
| 05.12.2024 | 6,31 | 6,66 | 6,14 | 6,59 | 4,77% | 1.352.274,00 |
| 04.12.2024 | 6,32 | 6,46 | 6,11 | 6,29 | -1,87% | 838.156,00 |
| 03.12.2024 | 7,04 | 7,04 | 6,21 | 6,41 | -10,10% | 1.173.590,00 |
| 02.12.2024 | 6,52 | 7,49 | 6,41 | 7,13 | 19,43% | 2.209.447,00 |
| 29.11.2024 | 6,01 | 6,09 | 5,89 | 5,97 | -0,83% | 358.556,00 |
| 27.11.2024 | 6,06 | 6,17 | 5,86 | 6,02 | -0,50% | 396.536,00 |
| 26.11.2024 | 5,98 | 6,16 | 5,89 | 6,05 | 1,00% | 431.429,00 |
| 25.11.2024 | 5,87 | 6,25 | 5,85 | 5,99 | 3,63% | 630.023,00 |
| 22.11.2024 | 5,86 | 5,98 | 5,71 | 5,78 | -1,11% | 517.633,00 |
| 21.11.2024 | 5,73 | 5,92 | 5,51 | 5,85 | 2,54% | 686.773,00 |
| 20.11.2024 | 5,76 | 5,80 | 5,50 | 5,70 | -2,06% | 995.767,00 |
| 19.11.2024 | 6,07 | 6,18 | 5,80 | 5,82 | -5,83% | 1.115.940,00 |
| 18.11.2024 | 6,26 | 6,31 | 5,87 | 6,18 | -0,40% | 883.084,00 |
| 15.11.2024 | 6,78 | 6,83 | 5,99 | 6,21 | -8,07% | 837.493,00 |
| 14.11.2024 | 6,76 | 6,83 | 6,47 | 6,75 | -0,74% | 757.536,00 |
| 13.11.2024 | 6,73 | 7,15 | 6,70 | 6,80 | 1,42% | 680.139,00 |
| 12.11.2024 | 7,48 | 7,51 | 6,51 | 6,71 | -12,47% | 989.758,00 |
| 11.11.2024 | 7,91 | 7,96 | 7,63 | 7,66 | -1,67% | 570.070,00 |
| 08.11.2024 | 7,44 | 7,89 | 7,17 | 7,79 | 4,85% | 791.464,00 |
| 07.11.2024 | 7,17 | 7,63 | 6,80 | 7,43 | 3,77% | 1.375.751,00 |
| 06.11.2024 | 6,15 | 7,28 | 6,14 | 7,16 | 18,15% | 1.921.184,00 |
| 05.11.2024 | 5,45 | 6,07 | 5,35 | 6,06 | 8,80% | 457.254,00 |
| 04.11.2024 | 5,79 | 5,89 | 5,52 | 5,57 | -4,95% | 553.721,00 |
| 01.11.2024 | 5,80 | 5,98 | 5,66 | 5,86 | 2,45% | 585.673,00 |
| 31.10.2024 | 6,27 | 6,27 | 5,71 | 5,72 | -9,28% | 537.146,00 |
| 30.10.2024 | 6,38 | 6,48 | 6,25 | 6,31 | -1,79% | 568.631,00 |
| 29.10.2024 | 6,65 | 6,73 | 6,40 | 6,42 | -3,89% | 375.241,00 |
| 28.10.2024 | 6,55 | 7,27 | 6,55 | 6,68 | 2,22% | 705.941,00 |
| 25.10.2024 | 6,44 | 6,78 | 6,43 | 6,54 | 0,85% | 634.841,00 |
| 24.10.2024 | 6,46 | 6,55 | 6,11 | 6,48 | 0,70% | 453.424,00 |
| 23.10.2024 | 6,64 | 6,75 | 6,40 | 6,44 | -3,23% | 482.755,00 |
| 22.10.2024 | 6,65 | 6,86 | 6,26 | 6,65 | 0,76% | 987.471,00 |
| 21.10.2024 | 6,28 | 6,60 | 6,01 | 6,60 | 2,80% | 822.340,00 |
| 18.10.2024 | 6,28 | 6,46 | 6,18 | 6,42 | 2,23% | 659.773,00 |
| 17.10.2024 | 6,38 | 6,51 | 6,16 | 6,28 | -2,94% | 423.087,00 |
| 16.10.2024 | 5,70 | 6,55 | 5,70 | 6,47 | 14,92% | 1.355.810,00 |
| 15.10.2024 | 5,64 | 5,77 | 5,47 | 5,63 | -0,18% | 505.601,00 |
| 14.10.2024 | 5,70 | 5,72 | 5,45 | 5,64 | -0,18% | 978.017,00 |
| 11.10.2024 | 5,39 | 5,66 | 5,23 | 5,65 | 4,34% | 582.832,00 |
| 10.10.2024 | 5,66 | 6,03 | 5,31 | 5,42 | -3,48% | 741.471,00 |
| 09.10.2024 | 5,91 | 5,98 | 5,51 | 5,61 | -5,24% | 811.337,00 |
| 08.10.2024 | 5,35 | 6,15 | 5,29 | 5,92 | 11,07% | 1.786.455,00 |
| 07.10.2024 | 5,70 | 5,70 | 5,03 | 5,33 | -5,66% | 1.198.504,00 |
| 04.10.2024 | 4,88 | 5,72 | 4,82 | 5,65 | 23,90% | 2.093.072,00 |
| 03.10.2024 | 4,51 | 4,69 | 4,45 | 4,56 | 0,44% | 738.002,00 |
| 02.10.2024 | 4,58 | 4,65 | 4,48 | 4,54 | -1,73% | 702.095,00 |
| 01.10.2024 | 4,93 | 4,93 | 4,62 | 4,62 | -6,10% | 729.015,00 |
| 30.09.2024 | 5,08 | 5,27 | 4,92 | 4,92 | -3,15% | 502.734,00 |