256,350€
-1,08%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 261,00 | 261,30 | 254,20 | 256,20 | -1,14% | 154,00 |
| 14.10.2025 | 258,40 | 260,95 | 256,35 | 259,15 | -0,42% | 65,00 |
| 13.10.2025 | 255,60 | 260,70 | 255,00 | 260,25 | 2,46% | 356,00 |
| 10.10.2025 | 260,25 | 260,55 | 253,60 | 254,00 | -2,25% | 699,00 |
| 09.10.2025 | 256,80 | 263,10 | 254,55 | 259,85 | 1,29% | 85,00 |
| 08.10.2025 | 253,90 | 259,40 | 253,45 | 256,55 | 1,26% | 282,00 |
| 07.10.2025 | 254,20 | 254,40 | 249,45 | 253,35 | -0,47% | 134,00 |
| 06.10.2025 | 252,25 | 256,80 | 250,25 | 254,55 | 0,73% | 387,00 |
| 03.10.2025 | 246,00 | 253,45 | 245,70 | 252,70 | 2,58% | 589,00 |
| 02.10.2025 | 246,70 | 251,10 | 244,75 | 246,35 | 0,14% | 485,00 |
| 01.10.2025 | 241,80 | 247,10 | 236,70 | 246,00 | 4,59% | 781,00 |
| 30.09.2025 | 226,65 | 237,05 | 226,25 | 235,20 | 3,66% | 262,00 |
| 29.09.2025 | 206,10 | 236,00 | 206,10 | 226,90 | 14,77% | 8.113,00 |
| 26.09.2025 | 195,10 | 200,30 | 191,50 | 197,70 | 0,52% | 672,00 |
| 25.09.2025 | 204,70 | 204,75 | 195,70 | 196,68 | -3,78% | 280,00 |
| 24.09.2025 | 203,90 | 205,65 | 202,30 | 204,40 | -0,54% | 11,00 |
| 23.09.2025 | 207,60 | 208,40 | 203,35 | 205,50 | -1,04% | 131,00 |
| 22.09.2025 | 203,55 | 207,80 | 202,80 | 207,65 | 2,04% | 169,00 |
| 19.09.2025 | 203,35 | 205,90 | 203,05 | 203,50 | -0,07% | 5,00 |
| 18.09.2025 | 203,70 | 205,15 | 202,05 | 203,65 | 0,32% | 372,00 |
| 17.09.2025 | 204,60 | 205,25 | 202,35 | 203,00 | -0,59% | 12,00 |
| 16.09.2025 | 205,75 | 205,95 | 203,15 | 204,20 | -0,54% | 182,00 |
| 15.09.2025 | 208,15 | 208,60 | 204,85 | 205,30 | -1,53% | 130,00 |
| 12.09.2025 | 210,25 | 210,30 | 207,70 | 208,50 | -0,71% | 91,00 |
| 11.09.2025 | 208,80 | 210,75 | 208,10 | 210,00 | -0,85% | 303,00 |
| 10.09.2025 | 209,85 | 213,25 | 208,85 | 211,80 | 1,00% | 62,00 |
| 09.09.2025 | 208,90 | 210,10 | 206,05 | 209,70 | 0,10% | 183,00 |
| 08.09.2025 | 208,60 | 210,55 | 207,50 | 209,50 | 0,79% | 275,00 |
| 05.09.2025 | 205,30 | 208,50 | 203,80 | 207,85 | 1,37% | 206,00 |
| 04.09.2025 | 202,15 | 207,50 | 201,80 | 205,05 | 1,36% | 331,00 |
| 03.09.2025 | 198,50 | 202,35 | 198,40 | 202,30 | 1,65% | 246,00 |
| 02.09.2025 | 198,55 | 200,10 | 196,52 | 199,02 | -0,10% | 27,00 |
| 01.09.2025 | 200,45 | 201,90 | 198,38 | 199,23 | -0,42% | 121,00 |
| 29.08.2025 | 200,20 | 201,35 | 197,70 | 200,08 | -0,21% | 73,00 |
| 28.08.2025 | 201,95 | 202,70 | 198,65 | 200,50 | -0,72% | 19,00 |
| 27.08.2025 | 200,00 | 202,35 | 199,58 | 201,95 | 0,80% | 160,00 |
| 26.08.2025 | 201,20 | 201,40 | 198,23 | 200,35 | -0,69% | 97,00 |
| 25.08.2025 | 196,80 | 202,00 | 196,30 | 201,75 | 2,40% | 232,00 |
| 22.08.2025 | 198,13 | 200,50 | 196,93 | 197,02 | -0,69% | 242,00 |
| 21.08.2025 | 196,00 | 199,20 | 194,77 | 198,40 | 1,11% | 632,00 |
| 20.08.2025 | 191,75 | 196,35 | 191,35 | 196,23 | 2,16% | 541,00 |
| 19.08.2025 | 195,75 | 195,95 | 191,55 | 192,08 | -1,86% | 275,00 |
| 18.08.2025 | 192,83 | 196,00 | 192,02 | 195,73 | 1,61% | 191,00 |
| 15.08.2025 | 195,70 | 196,05 | 192,27 | 192,63 | -1,46% | 42,00 |
| 14.08.2025 | 189,40 | 195,55 | 189,30 | 195,48 | 2,81% | 690,00 |
| 13.08.2025 | 187,77 | 191,70 | 187,13 | 190,13 | 1,31% | 378,00 |
| 12.08.2025 | 186,70 | 187,73 | 186,05 | 187,68 | 0,78% | 156,00 |
| 11.08.2025 | 183,83 | 187,05 | 183,77 | 186,23 | 0,70% | 298,00 |
| 08.08.2025 | 184,38 | 185,98 | 183,90 | 184,93 | 0,19% | 245,00 |
| 07.08.2025 | 183,68 | 184,95 | 181,20 | 184,58 | 1,01% | 45,00 |
| 06.08.2025 | 188,33 | 188,43 | 182,35 | 182,73 | -2,51% | 258,00 |
| 05.08.2025 | 186,10 | 189,40 | 185,80 | 187,43 | 1,00% | 54,00 |
| 04.08.2025 | 186,25 | 186,50 | 182,65 | 185,58 | 0,22% | 215,00 |
| 01.08.2025 | 189,40 | 189,70 | 181,35 | 185,18 | -2,39% | 535,00 |
| 31.07.2025 | 190,00 | 202,00 | 188,93 | 189,70 | 2,17% | 1.263,00 |
| 30.07.2025 | 185,20 | 189,60 | 184,80 | 185,68 | 0,32% | 72,00 |
| 29.07.2025 | 179,60 | 186,05 | 179,50 | 185,08 | 3,32% | 200,00 |
| 28.07.2025 | 180,40 | 181,90 | 177,63 | 179,13 | 0,15% | 97,00 |
| 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 |