188,450€
-1,15%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 181,70 | 186,35 | 181,55 | 185,80 | 1,96% | 418,00 |
| 07.11.2024 | 183,48 | 184,05 | 180,10 | 182,23 | -0,49% | 218,00 |
| 06.11.2024 | 179,80 | 186,55 | 179,75 | 183,13 | 1,98% | 401,00 |
| 05.11.2024 | 179,43 | 185,00 | 178,68 | 179,58 | 0,67% | 453,00 |
| 04.11.2024 | 181,35 | 181,50 | 177,58 | 178,38 | -1,18% | 391,00 |
| 01.11.2024 | 177,48 | 180,90 | 177,38 | 180,50 | 1,40% | 219,00 |
| 31.10.2024 | 177,60 | 179,00 | 175,77 | 178,00 | -0,24% | 418,00 |
| 30.10.2024 | 179,60 | 181,50 | 177,33 | 178,43 | -0,81% | 518,00 |
| 29.10.2024 | 178,55 | 181,43 | 177,83 | 179,88 | 0,81% | 1.508,00 |
| 28.10.2024 | 179,10 | 179,90 | 177,13 | 178,43 | 0,08% | 536,00 |
| 25.10.2024 | 176,95 | 180,63 | 175,88 | 178,27 | 0,68% | 248,00 |
| 24.10.2024 | 174,58 | 178,70 | 174,40 | 177,08 | 1,59% | 407,00 |
| 23.10.2024 | 171,20 | 174,33 | 169,90 | 174,30 | 1,83% | 218,00 |
| 22.10.2024 | 174,08 | 174,70 | 169,95 | 171,18 | -1,76% | 191,00 |
| 21.10.2024 | 172,98 | 175,90 | 172,65 | 174,25 | 0,46% | 109,00 |
| 18.10.2024 | 176,60 | 176,65 | 172,13 | 173,45 | -1,74% | 114,00 |
| 17.10.2024 | 172,05 | 176,90 | 171,85 | 176,52 | 2,45% | 181,00 |
| 16.10.2024 | 173,65 | 173,95 | 170,20 | 172,30 | -0,82% | 180,00 |
| 15.10.2024 | 173,58 | 174,85 | 172,18 | 173,73 | -0,01% | 275,00 |
| 14.10.2024 | 171,50 | 174,10 | 171,10 | 173,75 | 1,52% | 234,00 |
| 11.10.2024 | 167,70 | 172,45 | 167,40 | 171,15 | 1,74% | 256,00 |
| 10.10.2024 | 166,33 | 170,85 | 166,23 | 168,23 | 0,82% | 334,00 |
| 09.10.2024 | 166,85 | 167,75 | 163,85 | 166,85 | -0,16% | 143,00 |
| 08.10.2024 | 164,15 | 167,43 | 163,65 | 167,13 | 1,12% | 280,00 |
| 07.10.2024 | 165,25 | 167,30 | 164,20 | 165,27 | -0,75% | 141,00 |
| 04.10.2024 | 165,43 | 167,10 | 164,13 | 166,52 | 0,77% | 185,00 |
| 03.10.2024 | 163,23 | 165,70 | 162,30 | 165,25 | 0,73% | 17,00 |
| 02.10.2024 | 165,90 | 166,30 | 162,90 | 164,05 | -1,07% | 109,00 |
| 01.10.2024 | 162,45 | 167,08 | 162,18 | 165,83 | 2,08% | 417,00 |
| 30.09.2024 | 161,27 | 163,50 | 160,98 | 162,45 | 1,06% | 628,00 |
| 27.09.2024 | 164,05 | 164,30 | 160,25 | 160,75 | -2,15% | 230,00 |
| 26.09.2024 | 170,23 | 172,20 | 162,58 | 164,27 | -2,45% | 1.392,00 |
| 25.09.2024 | 167,02 | 168,90 | 165,48 | 168,40 | 0,30% | 1.388,00 |
| 24.09.2024 | 165,75 | 169,30 | 160,98 | 167,90 | 2,57% | 181,00 |
| 23.09.2024 | 163,90 | 167,25 | 161,90 | 163,70 | 0,60% | 538,00 |
| 20.09.2024 | 159,25 | 163,13 | 159,20 | 162,73 | 1,83% | 332,00 |
| 19.09.2024 | 160,55 | 161,00 | 158,83 | 159,80 | 0,24% | 256,00 |
| 18.09.2024 | 158,95 | 161,08 | 158,33 | 159,43 | 0,38% | 161,00 |
| 17.09.2024 | 165,00 | 165,85 | 158,23 | 158,83 | -3,93% | 368,00 |
| 16.09.2024 | 163,25 | 167,18 | 162,45 | 165,33 | 1,43% | 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 |