165,025€
1,24%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 163,25 | 167,18 | 162,45 | 165,08 | 1,27% | 604,00 |
| 13.09.2024 | 163,05 | 163,27 | 160,38 | 163,00 | -0,11% | 59,00 |
| 12.09.2024 | 162,65 | 164,55 | 160,80 | 163,18 | 0,46% | 288,00 |
| 11.09.2024 | 161,18 | 162,93 | 158,13 | 162,43 | 0,51% | 213,00 |
| 10.09.2024 | 162,58 | 163,08 | 160,25 | 161,60 | -0,95% | 97,00 |
| 09.09.2024 | 160,98 | 163,35 | 160,38 | 163,15 | 1,84% | 413,00 |
| 06.09.2024 | 159,73 | 162,60 | 158,45 | 160,20 | 0,22% | 483,00 |
| 05.09.2024 | 163,98 | 164,50 | 159,40 | 159,85 | -2,68% | 161,00 |
| 04.09.2024 | 159,55 | 164,50 | 159,25 | 164,25 | 2,26% | 137,00 |
| 03.09.2024 | 164,18 | 164,60 | 159,68 | 160,63 | -2,24% | 372,00 |
| 02.09.2024 | 164,45 | 164,45 | 163,08 | 164,30 | -0,11% | 249,00 |
| 30.08.2024 | 163,98 | 165,60 | 163,25 | 164,48 | 0,47% | 256,00 |
| 29.08.2024 | 161,77 | 164,95 | 161,68 | 163,70 | 1,14% | 262,00 |
| 28.08.2024 | 162,80 | 163,05 | 161,20 | 161,85 | -0,42% | 88,00 |
| 27.08.2024 | 162,05 | 163,05 | 158,40 | 162,52 | 0,39% | 1.274,00 |
| 26.08.2024 | 159,83 | 162,10 | 159,30 | 161,90 | 0,53% | 1.365,00 |
| 23.08.2024 | 161,65 | 162,63 | 160,25 | 161,05 | -0,02% | 270,00 |
| 22.08.2024 | 159,33 | 161,98 | 159,23 | 161,08 | 0,96% | 605,00 |
| 21.08.2024 | 159,05 | 162,20 | 157,25 | 159,55 | 2,49% | 644,00 |
| 20.08.2024 | 154,40 | 156,43 | 154,18 | 155,68 | 0,86% | 271,00 |
| 19.08.2024 | 153,73 | 154,45 | 150,73 | 154,35 | 0,37% | 205,00 |
| 16.08.2024 | 153,60 | 154,68 | 152,73 | 153,77 | 0,33% | 136,00 |
| 15.08.2024 | 150,95 | 153,45 | 150,00 | 153,27 | 1,81% | 161,00 |
| 14.08.2024 | 154,60 | 155,10 | 149,35 | 150,55 | -2,60% | 444,00 |
| 13.08.2024 | 154,48 | 154,73 | 152,50 | 154,58 | 0,44% | 385,00 |
| 12.08.2024 | 158,63 | 158,80 | 153,43 | 153,90 | -2,84% | 622,00 |
| 09.08.2024 | 156,63 | 158,52 | 155,50 | 158,40 | 1,05% | 297,00 |
| 08.08.2024 | 151,30 | 157,00 | 151,05 | 156,75 | 4,03% | 428,00 |
| 07.08.2024 | 148,52 | 154,60 | 147,68 | 150,68 | 2,29% | 753,00 |
| 06.08.2024 | 147,27 | 148,77 | 145,60 | 147,30 | 0,96% | 951,00 |
| 05.08.2024 | 149,58 | 150,60 | 141,60 | 145,90 | -5,37% | 2.832,00 |
| 02.08.2024 | 154,75 | 156,40 | 152,05 | 154,18 | -0,96% | 309,00 |
| 01.08.2024 | 155,23 | 156,95 | 154,15 | 155,68 | 0,53% | 1.468,00 |
| 31.07.2024 | 160,60 | 161,25 | 152,80 | 154,85 | -2,75% | 883,00 |
| 30.07.2024 | 157,65 | 160,77 | 154,25 | 159,23 | 1,02% | 1.419,00 |
| 29.07.2024 | 152,90 | 158,10 | 152,80 | 157,63 | 3,31% | 596,00 |
| 26.07.2024 | 150,10 | 153,00 | 147,88 | 152,58 | 1,70% | 971,00 |
| 25.07.2024 | 147,00 | 151,18 | 144,88 | 150,02 | 2,62% | 530,00 |
| 24.07.2024 | 144,48 | 146,85 | 143,45 | 146,20 | 0,97% | 387,00 |
| 23.07.2024 | 143,45 | 146,83 | 143,05 | 144,80 | 0,75% | 428,00 |
| 22.07.2024 | 140,25 | 144,95 | 139,95 | 143,73 | 2,46% | 776,00 |
| 19.07.2024 | 137,48 | 141,23 | 136,77 | 140,27 | 2,35% | 37,00 |
| 18.07.2024 | 141,48 | 143,10 | 135,43 | 137,05 | -2,80% | 1.219,00 |
| 17.07.2024 | 142,33 | 142,75 | 140,50 | 141,00 | -1,57% | 260,00 |
| 16.07.2024 | 143,38 | 143,45 | 142,05 | 143,25 | -0,14% | 96,00 |
| 15.07.2024 | 144,90 | 146,77 | 143,30 | 143,45 | -0,64% | 397,00 |
| 12.07.2024 | 144,23 | 146,10 | 143,60 | 144,38 | 0,35% | 293,00 |
| 11.07.2024 | 145,65 | 146,18 | 142,30 | 143,88 | -1,17% | 338,00 |
| 10.07.2024 | 143,98 | 145,70 | 142,90 | 145,58 | 0,97% | 219,00 |
| 09.07.2024 | 142,52 | 144,35 | 142,18 | 144,18 | 1,19% | 137,00 |
| 08.07.2024 | 142,35 | 143,75 | 142,10 | 142,48 | -0,37% | 313,00 |
| 05.07.2024 | 141,95 | 144,55 | 140,45 | 143,00 | 0,79% | 511,00 |
| 04.07.2024 | 139,93 | 142,25 | 138,80 | 141,88 | 1,38% | 844,00 |
| 03.07.2024 | 141,98 | 142,33 | 138,73 | 139,95 | -1,20% | 146,00 |
| 02.07.2024 | 140,30 | 141,73 | 138,93 | 141,65 | 0,76% | 364,00 |
| 01.07.2024 | 142,00 | 144,50 | 137,85 | 140,58 | 0,93% | 606,00 |
| 28.06.2024 | 137,88 | 139,85 | 137,38 | 139,27 | 1,11% | 255,00 |
| 27.06.2024 | 137,10 | 138,50 | 136,35 | 137,75 | 0,49% | 166,00 |
| 26.06.2024 | 137,05 | 138,27 | 135,60 | 137,08 | 0,44% | 123,00 |
| 25.06.2024 | 138,60 | 139,35 | 136,48 | 136,48 | -1,41% | 117,00 |
| 24.06.2024 | 139,43 | 139,95 | 137,58 | 138,43 | -0,57% | 164,00 |
| 21.06.2024 | 136,80 | 139,63 | 135,68 | 139,23 | 1,83% | 358,00 |
| 20.06.2024 | 139,05 | 139,10 | 133,93 | 136,73 | -1,87% | 1.096,00 |
| 19.06.2024 | 138,77 | 139,55 | 137,02 | 139,33 | 0,43% | 513,00 |
| 18.06.2024 | 138,05 | 138,93 | 137,00 | 138,73 | 0,60% | 682,00 |
| 17.06.2024 | 138,65 | 139,10 | 136,13 | 137,90 | 0,05% | 419,00 |
| 14.06.2024 | 136,50 | 138,58 | 133,93 | 137,83 | 1,10% | 641,00 |
| 13.06.2024 | 134,98 | 136,43 | 131,75 | 136,33 | 0,79% | 428,00 |
| 12.06.2024 | 131,73 | 135,85 | 131,18 | 135,25 | 2,97% | 349,00 |
| 11.06.2024 | 130,95 | 137,27 | 128,95 | 131,35 | 0,65% | 1.533,00 |
| 10.06.2024 | 129,30 | 130,70 | 128,60 | 130,50 | 0,56% | 86,00 |
| 07.06.2024 | 129,85 | 130,68 | 129,65 | 129,77 | -0,12% | 234,00 |
| 06.06.2024 | 129,55 | 131,05 | 129,50 | 129,93 | 0,19% | 100,00 |
| 05.06.2024 | 128,33 | 130,60 | 128,23 | 129,68 | 1,31% | 543,00 |
| 04.06.2024 | 127,55 | 129,18 | 127,05 | 128,00 | 0,37% | 572,00 |
| 03.06.2024 | 129,40 | 129,75 | 126,65 | 127,53 | -1,12% | 22,00 |
| 31.05.2024 | 126,58 | 129,05 | 126,48 | 128,98 | 1,88% | 231,00 |
| 30.05.2024 | 126,63 | 127,28 | 125,53 | 126,60 | -0,43% | 58,00 |
| 29.05.2024 | 126,88 | 128,58 | 126,15 | 127,15 | -0,14% | 160,00 |
| 28.05.2024 | 128,27 | 128,95 | 126,85 | 127,33 | -0,70% | 127,00 |
| 27.05.2024 | 128,45 | 128,68 | 127,85 | 128,23 | -0,23% | 11,00 |
| 24.05.2024 | 129,43 | 129,75 | 128,02 | 128,52 | -0,56% | 35,00 |
| 23.05.2024 | 127,93 | 129,68 | 127,83 | 129,25 | 1,37% | 168,00 |
| 22.05.2024 | 127,98 | 129,15 | 127,00 | 127,50 | -0,31% | 503,00 |
| 21.05.2024 | 126,28 | 128,35 | 124,83 | 127,90 | 1,17% | 248,00 |
| 20.05.2024 | 124,80 | 126,83 | 124,70 | 126,43 | 1,26% | 84,00 |
| 17.05.2024 | 121,05 | 124,85 | 120,65 | 124,85 | 3,14% | 18,00 |
| 16.05.2024 | 122,78 | 122,80 | 121,03 | 121,05 | -1,43% | 13,00 |
| 15.05.2024 | 120,53 | 123,20 | 120,48 | 122,80 | 1,93% | 319,00 |
| 14.05.2024 | 122,00 | 122,45 | 119,15 | 120,48 | -1,25% | 120,00 |
| 13.05.2024 | 123,18 | 123,23 | 121,20 | 122,00 | -0,85% | 21,00 |
| 10.05.2024 | 118,95 | 123,33 | 118,90 | 123,05 | 3,51% | 92,00 |
| 09.05.2024 | 121,10 | 121,15 | 118,13 | 118,88 | -2,02% | 210,00 |
| 08.05.2024 | 119,85 | 121,93 | 119,75 | 121,33 | 1,23% | 306,00 |
| 07.05.2024 | 119,45 | 121,05 | 119,45 | 119,85 | 0,19% | 173,00 |
| 06.05.2024 | 120,33 | 121,90 | 119,08 | 119,63 | -0,85% | 212,00 |
| 03.05.2024 | 121,88 | 122,80 | 120,40 | 120,65 | -0,82% | 70,00 |
| 02.05.2024 | 124,35 | 124,45 | 119,83 | 121,65 | -2,15% | 110,00 |
| 30.04.2024 | 123,50 | 125,25 | 123,08 | 124,33 | 0,61% | 351,00 |
| 29.04.2024 | 125,48 | 125,48 | 122,65 | 123,58 | -1,06% | 54,00 |