14,180$
-0,56%
Echtzeit-Aktienkurs Uniqure BV
Bid:
Ask:
Aktienkurse zur Uniqure BV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,15 | 14,50 | 13,90 | 14,18 | -0,56% | 639.983,00 |
| 24.04.2025 | 14,45 | 14,96 | 14,02 | 14,26 | -0,90% | 1.051.918,00 |
| 23.04.2025 | 15,04 | 15,35 | 14,34 | 14,39 | 0,00% | 1.505.810,00 |
| 22.04.2025 | 13,82 | 14,42 | 13,46 | 14,39 | 8,28% | 1.714.409,00 |
| 21.04.2025 | 12,94 | 14,98 | 12,80 | 13,29 | 2,23% | 4.533.272,00 |
| 17.04.2025 | 13,01 | 14,16 | 12,54 | 13,00 | 38,45% | 14.456.116,00 |
| 16.04.2025 | 9,49 | 9,55 | 8,95 | 9,39 | -2,69% | 851.238,00 |
| 15.04.2025 | 9,09 | 9,72 | 9,07 | 9,65 | 5,23% | 796.042,00 |
| 14.04.2025 | 9,22 | 9,22 | 8,66 | 9,17 | 2,69% | 841.110,00 |
| 11.04.2025 | 8,60 | 8,94 | 8,42 | 8,93 | 4,32% | 852.996,00 |
| 10.04.2025 | 8,79 | 8,92 | 8,18 | 8,56 | -6,65% | 940.623,00 |
| 09.04.2025 | 8,03 | 9,52 | 7,76 | 9,17 | 10,08% | 1.264.050,00 |
| 08.04.2025 | 9,22 | 9,44 | 8,27 | 8,33 | -5,02% | 1.189.652,00 |
| 07.04.2025 | 8,52 | 9,30 | 7,91 | 8,77 | -2,01% | 1.778.224,00 |
| 04.04.2025 | 9,13 | 9,49 | 8,68 | 8,95 | -8,21% | 2.199.080,00 |
| 03.04.2025 | 9,98 | 10,00 | 9,19 | 9,75 | -8,19% | 1.626.854,00 |
| 02.04.2025 | 9,71 | 10,81 | 9,70 | 10,62 | 7,16% | 1.981.318,00 |
| 01.04.2025 | 10,77 | 11,43 | 9,84 | 9,91 | -6,60% | 2.064.260,00 |
| 31.03.2025 | 11,34 | 11,40 | 9,38 | 10,61 | -14,92% | 3.891.062,00 |
| 28.03.2025 | 13,08 | 13,08 | 12,00 | 12,47 | -4,99% | 991.513,00 |
| 27.03.2025 | 13,59 | 13,88 | 12,21 | 13,13 | -3,85% | 2.003.953,00 |
| 26.03.2025 | 14,36 | 14,57 | 13,50 | 13,65 | -4,94% | 541.879,00 |
| 25.03.2025 | 14,78 | 14,97 | 14,12 | 14,36 | -2,78% | 681.381,00 |
| 24.03.2025 | 13,73 | 14,95 | 13,32 | 14,77 | 7,72% | 966.418,00 |
| 21.03.2025 | 13,73 | 14,53 | 13,62 | 13,71 | -1,57% | 3.000.688,00 |
| 20.03.2025 | 13,91 | 14,18 | 13,65 | 13,93 | -0,78% | 769.521,00 |
| 19.03.2025 | 13,04 | 14,13 | 13,04 | 14,04 | 5,48% | 666.277,00 |
| 18.03.2025 | 14,07 | 14,53 | 13,28 | 13,31 | -8,40% | 1.054.117,00 |
| 17.03.2025 | 14,20 | 14,79 | 13,97 | 14,53 | 2,25% | 735.237,00 |
| 14.03.2025 | 14,00 | 14,68 | 13,86 | 14,21 | 3,12% | 1.017.054,00 |
| 13.03.2025 | 13,37 | 14,07 | 13,02 | 13,78 | 3,30% | 1.040.276,00 |
| 12.03.2025 | 12,50 | 13,68 | 12,21 | 13,34 | 6,71% | 848.556,00 |
| 11.03.2025 | 11,73 | 12,63 | 11,45 | 12,50 | 6,57% | 773.187,00 |
| 10.03.2025 | 12,23 | 12,28 | 11,47 | 11,73 | -4,24% | 788.087,00 |
| 07.03.2025 | 12,54 | 12,77 | 12,09 | 12,25 | -2,08% | 657.168,00 |
| 06.03.2025 | 11,66 | 12,76 | 11,49 | 12,51 | 3,47% | 1.066.947,00 |
| 05.03.2025 | 11,28 | 12,16 | 11,13 | 12,09 | 6,85% | 1.028.235,00 |
| 04.03.2025 | 10,71 | 11,57 | 10,04 | 11,32 | 3,66% | 1.535.097,00 |
| 03.03.2025 | 13,15 | 13,36 | 10,67 | 10,92 | -17,00% | 1.253.339,00 |
| 28.02.2025 | 11,46 | 13,37 | 11,46 | 13,15 | 8,95% | 1.239.663,00 |
| 27.02.2025 | 11,21 | 12,20 | 11,12 | 12,07 | 3,43% | 1.202.964,00 |
| 26.02.2025 | 11,22 | 11,68 | 11,09 | 11,67 | 6,19% | 1.010.433,00 |
| 25.02.2025 | 11,44 | 11,46 | 10,57 | 10,99 | -4,27% | 1.199.593,00 |
| 24.02.2025 | 12,84 | 12,84 | 11,45 | 11,48 | -10,56% | 984.045,00 |
| 21.02.2025 | 12,98 | 13,15 | 12,53 | 12,84 | -0,96% | 739.979,00 |
| 20.02.2025 | 13,30 | 13,30 | 12,90 | 12,96 | -3,36% | 345.909,00 |
| 19.02.2025 | 13,24 | 13,61 | 13,00 | 13,41 | 1,21% | 766.911,00 |
| 18.02.2025 | 14,19 | 14,42 | 13,21 | 13,25 | -6,56% | 670.717,00 |
| 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% | 526.276,00 |
| 12.02.2025 | 12,92 | 13,39 | 12,72 | 13,30 | 1,06% | 941.640,00 |
| 11.02.2025 | 13,33 | 13,40 | 12,94 | 13,16 | -3,52% | 684.536,00 |
| 10.02.2025 | 14,59 | 14,60 | 13,06 | 13,64 | -6,77% | 1.678.603,00 |
| 07.02.2025 | 16,16 | 16,43 | 14,56 | 14,63 | -9,75% | 858.997,00 |
| 06.02.2025 | 16,19 | 16,80 | 16,06 | 16,21 | 0,50% | 1.228.016,00 |
| 05.02.2025 | 16,04 | 16,35 | 15,95 | 16,13 | 1,38% | 958.556,00 |
| 04.02.2025 | 15,82 | 16,19 | 15,41 | 15,91 | 1,02% | 721.884,00 |
| 03.02.2025 | 15,00 | 15,88 | 14,78 | 15,75 | 0,06% | 582.716,00 |
| 31.01.2025 | 15,72 | 16,07 | 15,36 | 15,74 | -0,32% | 869.077,00 |
| 30.01.2025 | 15,48 | 16,01 | 15,11 | 15,79 | 3,61% | 946.781,00 |
| 29.01.2025 | 15,34 | 15,58 | 15,05 | 15,24 | -0,52% | 604.477,00 |
| 28.01.2025 | 15,67 | 15,85 | 14,87 | 15,32 | -3,04% | 996.026,00 |
| 27.01.2025 | 15,89 | 16,54 | 15,37 | 15,80 | 0,83% | 994.323,00 |
| 24.01.2025 | 15,83 | 16,05 | 15,42 | 15,67 | -1,01% | 547.921,00 |
| 23.01.2025 | 15,24 | 15,98 | 14,83 | 15,83 | 3,53% | 1.052.390,00 |
| 22.01.2025 | 14,95 | 15,43 | 14,70 | 15,29 | 2,55% | 564.540,00 |
| 21.01.2025 | 13,97 | 15,18 | 13,70 | 14,91 | 6,12% | 897.470,00 |
| 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% | 653.495,00 |
| 15.01.2025 | 13,81 | 14,32 | 13,33 | 13,99 | 5,74% | 1.297.316,00 |
| 14.01.2025 | 13,94 | 13,96 | 13,04 | 13,23 | -4,06% | 1.170.858,00 |
| 13.01.2025 | 13,85 | 13,96 | 13,17 | 13,79 | -0,43% | 1.307.856,00 |
| 10.01.2025 | 16,00 | 16,08 | 13,80 | 13,85 | -13,00% | 2.013.936,00 |
| 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% | 1.204.921,00 |
| 06.01.2025 | 17,91 | 18,36 | 17,21 | 18,08 | 0,78% | 1.174.734,00 |
| 03.01.2025 | 17,55 | 18,49 | 17,55 | 17,94 | -0,61% | 651.187,00 |
| 02.01.2025 | 17,85 | 18,44 | 17,54 | 18,05 | 2,21% | 1.082.545,00 |
| 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% | 556.484,00 |
| 27.12.2024 | 17,58 | 17,84 | 16,76 | 17,50 | -1,30% | 755.017,00 |
| 26.12.2024 | 17,35 | 17,79 | 17,04 | 17,73 | 2,19% | 617.188,00 |
| 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% | 855.646,00 |
| 20.12.2024 | 15,58 | 17,58 | 15,35 | 16,98 | 9,76% | 2.051.501,00 |
| 19.12.2024 | 15,99 | 15,99 | 14,68 | 15,47 | -1,84% | 1.369.388,00 |
| 18.12.2024 | 16,38 | 17,39 | 15,52 | 15,76 | -4,25% | 1.961.452,00 |
| 17.12.2024 | 17,17 | 17,40 | 16,08 | 16,46 | -5,40% | 1.588.896,00 |
| 16.12.2024 | 15,62 | 17,71 | 15,41 | 17,40 | 12,99% | 3.686.010,00 |
| 13.12.2024 | 14,98 | 15,89 | 14,88 | 15,40 | 2,26% | 2.623.421,00 |
| 12.12.2024 | 15,76 | 15,96 | 14,30 | 15,06 | -3,77% | 2.981.488,00 |
| 11.12.2024 | 15,06 | 16,48 | 13,88 | 15,65 | 2,29% | 6.203.318,00 |
| 10.12.2024 | 13,72 | 17,39 | 12,80 | 15,30 | 109,73% | 61.422.740,00 |
| 09.12.2024 | 7,47 | 7,67 | 7,02 | 7,30 | -2,08% | 690.360,00 |
| 06.12.2024 | 6,64 | 7,46 | 6,62 | 7,45 | 13,05% | 1.048.819,00 |
| 05.12.2024 | 6,31 | 6,66 | 6,14 | 6,59 | 4,77% | 1.322.531,00 |
| 04.12.2024 | 6,32 | 6,46 | 6,11 | 6,29 | -1,87% | 837.073,00 |
| 03.12.2024 | 7,04 | 7,04 | 6,21 | 6,41 | -10,10% | 1.171.104,00 |
| 02.12.2024 | 6,52 | 7,49 | 6,41 | 7,13 | 19,43% | 2.208.684,00 |
| 29.11.2024 | 6,01 | 6,09 | 5,89 | 5,97 | -0,83% | 358.456,00 |