178,850€
0,14%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 178,45 | 180,85 | 177,65 | 178,85 | 0,14% | 45,00 |
| 24.07.2025 | 179,43 | 182,45 | 177,60 | 178,60 | -0,57% | 187,00 |
| 23.07.2025 | 174,52 | 180,20 | 174,08 | 179,63 | 3,90% | 263,00 |
| 22.07.2025 | 172,50 | 174,20 | 169,35 | 172,88 | 0,12% | 45,00 |
| 21.07.2025 | 174,33 | 176,23 | 171,77 | 172,68 | -0,90% | 147,00 |
| 18.07.2025 | 174,77 | 175,08 | 171,05 | 174,25 | 0,01% | 23,00 |
| 17.07.2025 | 171,68 | 174,70 | 170,33 | 174,23 | 1,71% | 142,00 |
| 16.07.2025 | 173,25 | 178,33 | 168,83 | 171,30 | 0,38% | 816,00 |
| 15.07.2025 | 173,27 | 174,50 | 170,10 | 170,65 | -1,33% | 87,00 |
| 14.07.2025 | 168,40 | 173,52 | 168,05 | 172,95 | 1,78% | 404,00 |
| 11.07.2025 | 172,15 | 173,13 | 168,40 | 169,93 | -1,61% | 562,00 |
| 10.07.2025 | 170,55 | 174,30 | 170,52 | 172,70 | 1,05% | 21,00 |
| 09.07.2025 | 170,38 | 171,13 | 165,18 | 170,90 | 0,23% | 156,00 |
| 08.07.2025 | 169,88 | 172,48 | 169,73 | 170,50 | 0,71% | 143,00 |
| 07.07.2025 | 169,80 | 171,15 | 167,05 | 169,30 | 0,16% | 210,00 |
| 04.07.2025 | 162,80 | 170,40 | 162,60 | 169,02 | 3,40% | 152,00 |
| 03.07.2025 | 166,98 | 167,27 | 162,70 | 163,48 | -2,05% | 197,00 |
| 02.07.2025 | 169,60 | 170,35 | 164,55 | 166,90 | 0,60% | 2.102,00 |
| 01.07.2025 | 167,23 | 167,95 | 165,55 | 165,90 | -0,81% | 97,00 |
| 30.06.2025 | 170,43 | 170,95 | 166,75 | 167,25 | -1,82% | 150,00 |
| 27.06.2025 | 172,00 | 172,95 | 169,48 | 170,35 | 0,53% | 512,00 |
| 26.06.2025 | 169,45 | 170,70 | 167,48 | 169,45 | 0,24% | 341,00 |
| 25.06.2025 | 166,10 | 172,50 | 165,90 | 169,05 | 1,91% | 357,00 |
| 24.06.2025 | 167,45 | 168,75 | 163,23 | 165,88 | 0,33% | 404,00 |
| 23.06.2025 | 162,00 | 166,20 | 160,50 | 165,33 | 5,27% | 373,00 |
| 20.06.2025 | 159,35 | 159,60 | 156,83 | 157,05 | -0,73% | 36,00 |
| 19.06.2025 | 153,98 | 159,02 | 153,68 | 158,20 | 2,06% | 161,00 |
| 18.06.2025 | 157,68 | 158,83 | 154,65 | 155,00 | -1,49% | 44,00 |
| 17.06.2025 | 160,52 | 163,33 | 157,15 | 157,35 | -2,36% | 45,00 |
| 16.06.2025 | 163,18 | 165,13 | 161,02 | 161,15 | -1,04% | 72,00 |
| 13.06.2025 | 161,25 | 168,73 | 160,45 | 162,85 | -0,46% | 154,00 |
| 12.06.2025 | 163,45 | 165,02 | 161,83 | 163,60 | -0,30% | 202,00 |
| 11.06.2025 | 164,60 | 165,30 | 161,77 | 164,10 | -0,52% | 135,00 |
| 10.06.2025 | 160,33 | 165,40 | 160,25 | 164,95 | 3,06% | 175,00 |
| 09.06.2025 | 162,63 | 162,70 | 160,00 | 160,05 | -1,66% | 33,00 |
| 06.06.2025 | 162,45 | 164,70 | 161,60 | 162,75 | 0,43% | 59,00 |
| 05.06.2025 | 161,33 | 163,43 | 160,25 | 162,05 | 0,39% | 389,00 |
| 04.06.2025 | 159,63 | 162,43 | 158,85 | 161,43 | 1,30% | 89,00 |
| 03.06.2025 | 162,65 | 162,93 | 157,20 | 159,35 | -2,33% | 279,00 |
| 02.06.2025 | 159,38 | 163,18 | 159,02 | 163,15 | 1,84% | 144,00 |
| 30.05.2025 | 155,38 | 160,30 | 153,38 | 160,20 | 3,22% | 89,00 |
| 29.05.2025 | 156,73 | 158,02 | 154,52 | 155,20 | 0,10% | 124,00 |
| 28.05.2025 | 158,08 | 158,23 | 154,75 | 155,05 | -2,21% | 203,00 |
| 27.05.2025 | 157,27 | 159,20 | 156,77 | 158,55 | 0,73% | 273,00 |
| 26.05.2025 | 156,40 | 158,50 | 155,75 | 157,40 | 1,68% | 161,00 |
| 23.05.2025 | 161,20 | 162,18 | 152,95 | 154,80 | -4,04% | 290,00 |
| 22.05.2025 | 162,68 | 162,98 | 159,13 | 161,33 | -0,63% | 220,00 |
| 21.05.2025 | 160,77 | 163,98 | 160,33 | 162,35 | 0,71% | 379,00 |
| 20.05.2025 | 159,98 | 161,75 | 157,38 | 161,20 | 0,47% | 370,00 |
| 19.05.2025 | 158,38 | 160,50 | 156,93 | 160,45 | 0,82% | 123,00 |
| 16.05.2025 | 154,65 | 159,15 | 154,60 | 159,15 | 2,89% | 501,00 |
| 15.05.2025 | 153,43 | 154,90 | 151,65 | 154,68 | 0,44% | 33,00 |
| 14.05.2025 | 156,33 | 156,75 | 153,60 | 154,00 | -1,58% | 119,00 |
| 13.05.2025 | 157,23 | 162,20 | 156,40 | 156,48 | -0,95% | 111,00 |
| 12.05.2025 | 154,73 | 158,40 | 146,25 | 157,98 | 2,40% | 1.144,00 |
| 09.05.2025 | 152,20 | 156,20 | 152,13 | 154,27 | 1,63% | 282,00 |
| 08.05.2025 | 157,73 | 157,77 | 150,80 | 151,80 | -3,47% | 394,00 |
| 07.05.2025 | 163,08 | 163,27 | 155,00 | 157,25 | -3,19% | 524,00 |
| 06.05.2025 | 169,48 | 170,85 | 161,05 | 162,43 | -4,36% | 245,00 |
| 05.05.2025 | 169,00 | 171,15 | 168,58 | 169,83 | 0,09% | 656,00 |
| 02.05.2025 | 161,83 | 172,25 | 161,27 | 169,68 | 4,80% | 141,00 |
| 30.04.2025 | 156,00 | 163,77 | 155,90 | 161,90 | 3,50% | 420,00 |
| 29.04.2025 | 149,73 | 156,65 | 149,08 | 156,43 | 4,42% | 314,00 |
| 28.04.2025 | 149,80 | 150,58 | 148,25 | 149,80 | -0,58% | 83,00 |
| 25.04.2025 | 146,77 | 150,68 | 145,30 | 150,68 | 1,81% | 261,00 |
| 24.04.2025 | 146,38 | 148,08 | 143,15 | 148,00 | 0,90% | 148,00 |
| 23.04.2025 | 142,48 | 147,27 | 141,48 | 146,68 | 3,95% | 137,00 |
| 22.04.2025 | 135,98 | 141,35 | 135,35 | 141,10 | 3,50% | 342,00 |
| 17.04.2025 | 138,20 | 138,60 | 134,63 | 136,33 | -0,26% | 45,00 |
| 16.04.2025 | 140,98 | 142,05 | 135,95 | 136,68 | -4,59% | 84,00 |
| 15.04.2025 | 138,33 | 143,65 | 138,25 | 143,25 | 3,34% | 259,00 |
| 14.04.2025 | 136,50 | 139,25 | 135,27 | 138,63 | 1,95% | 187,00 |
| 11.04.2025 | 136,52 | 137,23 | 130,80 | 135,98 | 0,24% | 229,00 |
| 10.04.2025 | 140,88 | 147,58 | 132,10 | 135,65 | -3,31% | 855,00 |
| 09.04.2025 | 141,23 | 142,43 | 128,70 | 140,30 | -1,41% | 634,00 |
| 08.04.2025 | 148,18 | 149,83 | 140,30 | 142,30 | -1,86% | 766,00 |
| 07.04.2025 | 145,20 | 148,25 | 139,15 | 145,00 | -2,55% | 830,00 |
| 04.04.2025 | 160,38 | 160,80 | 148,80 | 148,80 | -7,32% | 1.674,00 |
| 03.04.2025 | 158,75 | 167,27 | 158,75 | 160,55 | -1,47% | 223,00 |
| 02.04.2025 | 163,58 | 163,68 | 156,80 | 162,95 | -0,52% | 1.028,00 |
| 01.04.2025 | 163,38 | 165,83 | 161,77 | 163,80 | 0,06% | 162,00 |
| 31.03.2025 | 162,63 | 164,48 | 160,55 | 163,70 | -0,21% | 1.384,00 |
| 28.03.2025 | 165,20 | 169,00 | 163,98 | 164,05 | -1,19% | 99,00 |
| 27.03.2025 | 166,38 | 168,90 | 165,68 | 166,02 | -0,43% | 1.102,00 |
| 26.03.2025 | 175,05 | 175,70 | 164,30 | 166,75 | -4,89% | 539,00 |
| 25.03.2025 | 179,30 | 180,80 | 174,75 | 175,33 | -2,39% | 140,00 |
| 24.03.2025 | 179,90 | 180,20 | 176,83 | 179,63 | 0,53% | 22,00 |
| 21.03.2025 | 179,30 | 180,30 | 176,27 | 178,68 | -0,52% | 458,00 |
| 20.03.2025 | 180,50 | 181,02 | 177,90 | 179,60 | -0,73% | 2.139,00 |
| 19.03.2025 | 181,88 | 182,83 | 179,60 | 180,93 | -0,52% | 697,00 |
| 18.03.2025 | 185,75 | 185,80 | 180,55 | 181,88 | -2,10% | 168,00 |
| 17.03.2025 | 179,25 | 186,00 | 178,80 | 185,77 | 3,27% | 382,00 |
| 14.03.2025 | 181,30 | 181,52 | 178,00 | 179,90 | -0,12% | 217,00 |
| 13.03.2025 | 180,50 | 182,75 | 179,05 | 180,13 | -0,36% | 424,00 |
| 12.03.2025 | 170,85 | 182,10 | 169,55 | 180,77 | 5,96% | 520,00 |
| 11.03.2025 | 170,60 | 171,90 | 166,58 | 170,60 | 0,52% | 805,00 |
| 10.03.2025 | 189,63 | 190,20 | 166,70 | 169,73 | -10,82% | 2.684,00 |
| 07.03.2025 | 190,15 | 196,35 | 187,98 | 190,33 | -0,13% | 268,00 |
| 06.03.2025 | 197,95 | 198,35 | 186,95 | 190,58 | -3,35% | 557,00 |
| 05.03.2025 | 198,25 | 198,80 | 193,15 | 197,18 | 0,15% | 330,00 |