148,875€
-7,27%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 189,00 | 198,83 | 187,00 | 196,88 | 4,28% | 989,00 |
| 03.03.2025 | 184,38 | 192,73 | 183,63 | 188,80 | 2,90% | 1.342,00 |
| 28.02.2025 | 177,48 | 183,55 | 177,27 | 183,48 | 2,80% | 424,00 |
| 27.02.2025 | 185,50 | 188,68 | 176,73 | 178,48 | -3,33% | 409,00 |
| 26.02.2025 | 186,55 | 186,55 | 179,98 | 184,63 | -0,54% | 376,00 |
| 25.02.2025 | 181,55 | 187,70 | 181,05 | 185,63 | 2,46% | 427,00 |
| 24.02.2025 | 178,40 | 183,63 | 178,00 | 181,18 | 0,26% | 1.016,00 |
| 21.02.2025 | 179,83 | 182,02 | 177,73 | 180,70 | 0,60% | 196,00 |
| 20.02.2025 | 178,30 | 181,98 | 178,20 | 179,63 | 0,91% | 333,00 |
| 19.02.2025 | 182,75 | 183,85 | 175,80 | 178,00 | -2,67% | 610,00 |
| 18.02.2025 | 181,77 | 184,45 | 180,27 | 182,88 | 0,48% | 403,00 |
| 17.02.2025 | 179,98 | 184,15 | 179,05 | 182,00 | 0,96% | 1.463,00 |
| 14.02.2025 | 186,40 | 187,27 | 180,13 | 180,27 | -3,14% | 311,00 |
| 13.02.2025 | 192,23 | 192,80 | 185,58 | 186,13 | -2,98% | 201,00 |
| 12.02.2025 | 188,90 | 192,05 | 188,45 | 191,85 | 1,53% | 189,00 |
| 11.02.2025 | 191,00 | 191,10 | 188,35 | 188,95 | -1,19% | 282,00 |
| 10.02.2025 | 188,65 | 191,90 | 187,10 | 191,23 | 1,41% | 198,00 |
| 07.02.2025 | 186,08 | 194,48 | 182,73 | 188,58 | 1,51% | 147,00 |
| 06.02.2025 | 187,65 | 188,70 | 184,08 | 185,77 | -0,88% | 421,00 |
| 05.02.2025 | 184,52 | 187,63 | 183,23 | 187,43 | 1,46% | 438,00 |
| 04.02.2025 | 185,80 | 187,93 | 181,65 | 184,73 | -0,30% | 219,00 |
| 03.02.2025 | 182,95 | 189,23 | 182,90 | 185,27 | -1,03% | 681,00 |
| 31.01.2025 | 189,25 | 191,27 | 186,85 | 187,20 | -1,12% | 191,00 |
| 30.01.2025 | 190,77 | 193,83 | 188,80 | 189,33 | -0,41% | 87,00 |
| 29.01.2025 | 191,30 | 193,98 | 189,35 | 190,10 | 0,20% | 135,00 |
| 28.01.2025 | 187,27 | 192,88 | 186,98 | 189,73 | 0,92% | 145,00 |
| 27.01.2025 | 185,70 | 188,85 | 185,02 | 188,00 | 0,17% | 154,00 |
| 24.01.2025 | 184,65 | 189,60 | 181,75 | 187,68 | 1,73% | 256,00 |
| 23.01.2025 | 180,98 | 184,75 | 180,40 | 184,48 | 2,03% | 139,00 |
| 22.01.2025 | 183,35 | 185,70 | 180,73 | 180,80 | -1,43% | 342,00 |
| 21.01.2025 | 183,13 | 184,60 | 182,70 | 183,43 | -0,15% | 73,00 |
| 20.01.2025 | 181,90 | 186,35 | 181,68 | 183,70 | 0,85% | 194,00 |
| 17.01.2025 | 191,48 | 192,23 | 181,13 | 182,15 | -4,71% | 438,00 |
| 16.01.2025 | 191,23 | 193,80 | 189,88 | 191,15 | 0,50% | 92,00 |
| 15.01.2025 | 189,68 | 191,83 | 188,70 | 190,20 | 0,25% | 194,00 |
| 14.01.2025 | 192,63 | 193,13 | 188,60 | 189,73 | -1,31% | 232,00 |
| 13.01.2025 | 194,50 | 194,75 | 190,98 | 192,25 | -1,65% | 53,00 |
| 10.01.2025 | 196,40 | 198,23 | 194,45 | 195,48 | -0,71% | 369,00 |
| 09.01.2025 | 194,25 | 198,90 | 193,55 | 196,88 | 1,16% | 351,00 |
| 08.01.2025 | 191,20 | 196,90 | 190,95 | 194,63 | 1,95% | 331,00 |
| 07.01.2025 | 189,08 | 192,85 | 189,05 | 190,90 | 0,87% | 947,00 |
| 06.01.2025 | 191,68 | 192,02 | 187,85 | 189,25 | -0,96% | 154,00 |
| 03.01.2025 | 190,30 | 192,50 | 190,08 | 191,08 | 0,61% | 134,00 |
| 02.01.2025 | 191,10 | 194,05 | 187,30 | 189,93 | -0,29% | 277,00 |
| 30.12.2024 | 191,63 | 192,08 | 190,25 | 190,48 | -0,99% | 234,00 |
| 27.12.2024 | 188,90 | 192,75 | 187,40 | 192,38 | -0,90% | 279,00 |
| 23.12.2024 | 187,40 | 194,13 | 186,30 | 194,13 | 3,75% | 567,00 |
| 20.12.2024 | 183,63 | 187,85 | 179,30 | 187,10 | 1,41% | 492,00 |
| 19.12.2024 | 184,83 | 185,52 | 182,60 | 184,50 | -0,35% | 125,00 |
| 18.12.2024 | 185,80 | 187,77 | 184,70 | 185,15 | -0,28% | 380,00 |
| 17.12.2024 | 182,00 | 186,68 | 178,75 | 185,68 | -0,26% | 457,00 |
| 16.12.2024 | 180,43 | 186,60 | 180,00 | 186,15 | 3,03% | 534,00 |
| 13.12.2024 | 180,35 | 183,27 | 180,27 | 180,68 | 0,14% | 220,00 |
| 12.12.2024 | 179,85 | 184,63 | 178,85 | 180,43 | 0,15% | 569,00 |
| 11.12.2024 | 180,25 | 181,83 | 179,30 | 180,15 | 0,04% | 437,00 |
| 10.12.2024 | 181,10 | 185,20 | 179,73 | 180,08 | -0,80% | 1.105,00 |
| 09.12.2024 | 184,90 | 186,33 | 180,38 | 181,52 | -1,94% | 948,00 |
| 06.12.2024 | 184,70 | 186,95 | 183,18 | 185,13 | 0,11% | 160,00 |
| 05.12.2024 | 188,48 | 188,90 | 182,00 | 184,93 | -1,87% | 701,00 |
| 04.12.2024 | 190,58 | 190,83 | 185,83 | 188,45 | -1,15% | 312,00 |
| 03.12.2024 | 186,45 | 190,90 | 186,20 | 190,65 | 2,24% | 797,00 |
| 02.12.2024 | 183,95 | 187,27 | 183,35 | 186,48 | 0,76% | 369,00 |
| 29.11.2024 | 182,08 | 185,65 | 180,70 | 185,08 | 1,37% | 111,00 |
| 28.11.2024 | 185,90 | 186,20 | 181,15 | 182,58 | -1,40% | 150,00 |
| 27.11.2024 | 181,98 | 185,18 | 181,73 | 185,18 | 1,69% | 73,00 |
| 26.11.2024 | 183,05 | 185,58 | 180,60 | 182,10 | -0,98% | 380,00 |
| 25.11.2024 | 180,60 | 184,38 | 180,38 | 183,90 | 2,20% | 1.011,00 |
| 22.11.2024 | 174,30 | 180,18 | 173,95 | 179,95 | 3,23% | 163,00 |
| 21.11.2024 | 170,83 | 174,93 | 168,65 | 174,33 | 2,05% | 296,00 |
| 20.11.2024 | 166,45 | 170,95 | 165,10 | 170,83 | 4,10% | 1.167,00 |
| 19.11.2024 | 165,65 | 166,70 | 163,55 | 164,10 | -0,82% | 851,00 |
| 18.11.2024 | 166,25 | 168,40 | 164,80 | 165,45 | -0,69% | 577,00 |
| 15.11.2024 | 178,13 | 178,70 | 164,08 | 166,60 | -6,76% | 2.376,00 |
| 14.11.2024 | 180,95 | 183,13 | 177,30 | 178,68 | -1,57% | 873,00 |
| 13.11.2024 | 181,58 | 182,73 | 179,75 | 181,52 | -0,87% | 581,00 |
| 12.11.2024 | 182,40 | 185,65 | 181,23 | 183,13 | -0,49% | 489,00 |
| 11.11.2024 | 185,15 | 186,88 | 183,83 | 184,02 | -0,96% | 246,00 |