204,000€
0,64%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 203,70 | 204,95 | 201,15 | 203,75 | 0,59% | 200,00 |
| 08.10.2026 | 202,70 | 205,70 | 200,45 | 202,55 | -0,76% | 826,00 |
| 07.10.2026 | 202,30 | 204,50 | 199,90 | 204,10 | 2,29% | 290,00 |
| 06.10.2026 | 201,60 | 204,40 | 198,80 | 199,52 | -1,23% | 283,00 |
| 05.10.2026 | 204,35 | 204,65 | 201,10 | 202,00 | -1,25% | 205,00 |
| 02.10.2026 | 203,15 | 205,25 | 200,30 | 204,55 | 0,64% | 146,00 |
| 01.10.2026 | 205,60 | 206,75 | 202,15 | 203,25 | -0,88% | 136,00 |
| 30.09.2026 | 208,80 | 208,80 | 201,30 | 205,05 | -1,30% | 125,00 |
| 29.09.2026 | 213,20 | 215,75 | 206,20 | 207,75 | -2,81% | 157,00 |
| 28.09.2026 | 213,00 | 217,10 | 212,10 | 213,75 | -0,81% | 112,00 |
| 25.09.2026 | 212,50 | 215,80 | 212,10 | 215,50 | 1,72% | 244,00 |
| 24.09.2026 | 210,45 | 214,40 | 210,05 | 211,85 | 0,36% | 216,00 |
| 23.09.2026 | 214,15 | 214,85 | 210,30 | 211,10 | -1,52% | 97,00 |
| 22.09.2026 | 212,45 | 214,65 | 207,80 | 214,35 | 0,73% | 114,00 |
| 21.09.2026 | 209,65 | 213,10 | 207,50 | 212,80 | 2,46% | 24,00 |
| 18.09.2026 | 208,75 | 211,35 | 207,60 | 207,70 | -0,46% | 176,00 |
| 17.09.2026 | 207,15 | 210,05 | 205,30 | 208,65 | 0,99% | 400,00 |
| 16.09.2026 | 209,85 | 211,65 | 205,90 | 206,60 | -1,71% | 183,00 |
| 15.09.2026 | 210,45 | 212,80 | 207,40 | 210,20 | -0,40% | 130,00 |
| 14.09.2026 | 204,60 | 211,30 | 203,60 | 211,05 | 2,70% | 70,00 |
| 11.09.2026 | 201,70 | 210,00 | 201,50 | 205,50 | 2,21% | 298,00 |
| 10.09.2026 | 204,75 | 204,95 | 200,70 | 201,05 | -1,64% | 154,00 |
| 09.09.2026 | 212,00 | 212,00 | 202,25 | 204,40 | -1,02% | 307,00 |
| 08.09.2026 | 209,65 | 210,05 | 206,25 | 206,50 | -1,76% | 1.123,00 |
| 07.09.2026 | 210,05 | 213,80 | 209,50 | 210,20 | 0,00% | 138,00 |
| 04.09.2026 | 221,00 | 221,05 | 210,00 | 210,20 | -4,78% | 359,00 |
| 03.09.2026 | 220,75 | 223,15 | 218,75 | 220,75 | 0,07% | 160,00 |
| 02.09.2026 | 218,75 | 222,50 | 215,05 | 220,60 | 1,33% | 43,00 |
| 01.09.2026 | 215,90 | 221,25 | 215,40 | 217,70 | 1,26% | 251,00 |
| 31.08.2026 | 216,15 | 216,40 | 214,25 | 215,00 | -0,58% | 139,00 |
| 28.08.2026 | 222,45 | 223,05 | 215,90 | 216,25 | -2,57% | 105,00 |
| 27.08.2026 | 221,85 | 226,20 | 219,95 | 221,95 | 0,38% | 137,00 |
| 26.08.2026 | 224,90 | 225,10 | 218,80 | 221,10 | -1,47% | 275,00 |
| 25.08.2026 | 220,90 | 225,15 | 220,15 | 224,40 | 1,86% | 140,00 |
| 24.08.2026 | 221,20 | 222,30 | 219,05 | 220,30 | -0,54% | 113,00 |
| 21.08.2026 | 218,40 | 221,90 | 216,50 | 221,50 | 1,72% | 81,00 |
| 20.08.2026 | 218,20 | 220,45 | 213,85 | 217,75 | -0,21% | 53,00 |
| 19.08.2026 | 217,15 | 220,80 | 216,55 | 218,20 | 0,18% | 217,00 |
| 18.08.2026 | 215,55 | 217,90 | 214,10 | 217,80 | 1,16% | 44,00 |
| 17.08.2026 | 213,00 | 216,40 | 212,60 | 215,30 | 1,32% | 349,00 |
| 14.08.2026 | 219,40 | 219,70 | 211,75 | 212,50 | -3,30% | 921,00 |
| 13.08.2026 | 222,70 | 223,00 | 217,10 | 219,75 | -1,10% | 306,00 |
| 12.08.2026 | 226,30 | 226,65 | 219,10 | 222,20 | -1,66% | 168,00 |
| 11.08.2026 | 225,85 | 227,00 | 223,30 | 225,95 | 0,07% | 121,00 |
| 10.08.2026 | 222,40 | 227,25 | 221,80 | 225,80 | 1,35% | 178,00 |
| 07.08.2026 | 224,10 | 228,80 | 222,65 | 222,80 | -0,76% | 199,00 |
| 06.08.2026 | 229,70 | 232,95 | 224,10 | 224,50 | -2,14% | 132,00 |
| 05.08.2026 | 224,50 | 231,85 | 224,00 | 229,40 | 2,50% | 374,00 |
| 04.08.2026 | 221,60 | 227,20 | 220,80 | 223,80 | 1,43% | 321,00 |
| 03.08.2026 | 226,45 | 229,30 | 219,90 | 220,65 | -1,28% | 486,00 |
| 31.07.2026 | 219,60 | 228,45 | 218,10 | 223,50 | 2,76% | 634,00 |
| 30.07.2026 | 258,00 | 261,00 | 214,00 | 217,50 | -14,13% | 2.112,00 |
| 29.07.2026 | 249,40 | 254,20 | 247,30 | 253,30 | 1,00% | 82,00 |
| 28.07.2026 | 245,90 | 250,80 | 241,90 | 250,80 | 1,72% | 161,00 |
| 27.07.2026 | 247,90 | 248,60 | 243,50 | 246,55 | 0,41% | 24,00 |
| 24.07.2026 | 243,55 | 249,75 | 242,95 | 245,55 | 0,74% | 155,00 |
| 23.07.2026 | 246,60 | 248,00 | 238,80 | 243,75 | 0,74% | 373,00 |
| 22.07.2026 | 242,75 | 245,45 | 241,60 | 241,95 | -0,55% | 249,00 |
| 21.07.2026 | 239,80 | 243,95 | 235,70 | 243,30 | 1,80% | 276,00 |
| 20.07.2026 | 238,95 | 241,25 | 237,35 | 239,00 | 0,08% | 303,00 |
| 17.07.2026 | 236,10 | 239,75 | 234,70 | 238,80 | 0,80% | 48,00 |
| 16.07.2026 | 236,05 | 237,85 | 233,50 | 236,90 | 0,45% | 157,00 |
| 15.07.2026 | 232,75 | 236,70 | 230,90 | 235,85 | 1,77% | 44,00 |
| 14.07.2026 | 235,05 | 235,30 | 230,65 | 231,75 | -1,36% | 1.074,00 |
| 13.07.2026 | 235,05 | 238,80 | 233,75 | 234,95 | -1,09% | 80,00 |
| 10.07.2026 | 249,30 | 253,60 | 236,75 | 237,55 | -4,85% | 64,00 |
| 09.07.2026 | 251,10 | 254,40 | 247,15 | 249,65 | -0,16% | 22,00 |
| 08.07.2026 | 253,20 | 253,20 | 247,40 | 250,05 | -1,42% | 35,00 |
| 07.07.2026 | 253,45 | 255,80 | 252,30 | 253,65 | -0,29% | 11,00 |
| 06.07.2026 | 259,30 | 260,50 | 252,60 | 254,40 | -1,95% | 116,00 |
| 03.07.2026 | 265,60 | 266,00 | 255,65 | 259,45 | -1,59% | 97,00 |
| 02.07.2026 | 258,70 | 266,45 | 257,85 | 263,65 | 2,23% | 46,00 |
| 01.07.2026 | 263,05 | 268,25 | 256,05 | 257,90 | -1,58% | 83,00 |
| 30.06.2026 | 265,10 | 267,35 | 261,55 | 262,05 | -0,98% | 102,00 |
| 29.06.2026 | 259,40 | 264,90 | 259,00 | 264,65 | 2,66% | 35,00 |
| 26.06.2026 | 254,40 | 259,90 | 254,40 | 257,80 | 0,41% | 34,00 |
| 25.06.2026 | 255,70 | 258,65 | 252,70 | 256,75 | 1,12% | 307,00 |
| 24.06.2026 | 252,00 | 255,40 | 250,40 | 253,90 | 0,81% | 123,00 |
| 23.06.2026 | 245,50 | 254,30 | 245,00 | 251,85 | 1,70% | 63,00 |
| 22.06.2026 | 249,70 | 250,45 | 243,30 | 247,65 | -0,60% | 310,00 |
| 19.06.2026 | 249,05 | 252,40 | 247,00 | 249,15 | -0,42% | 148,00 |
| 18.06.2026 | 251,40 | 254,50 | 245,35 | 250,20 | -0,62% | 111,00 |
| 17.06.2026 | 250,30 | 252,75 | 246,20 | 251,75 | 0,26% | 175,00 |
| 16.06.2026 | 258,90 | 259,60 | 249,10 | 251,10 | -3,01% | 334,00 |
| 15.06.2026 | 270,75 | 272,10 | 257,55 | 258,90 | -5,87% | 735,00 |
| 12.06.2026 | 273,70 | 275,50 | 269,45 | 275,05 | 0,47% | 141,00 |
| 11.06.2026 | 263,90 | 274,55 | 263,50 | 273,75 | 3,56% | 570,00 |
| 10.06.2026 | 263,40 | 266,65 | 261,75 | 264,35 | 0,30% | 68,00 |
| 09.06.2026 | 260,80 | 265,10 | 259,55 | 263,55 | 1,33% | 292,00 |
| 08.06.2026 | 257,70 | 262,95 | 255,50 | 260,10 | -0,02% | 130,00 |
| 05.06.2026 | 259,75 | 263,90 | 257,85 | 260,15 | -0,33% | 493,00 |
| 04.06.2026 | 251,40 | 261,20 | 249,80 | 261,00 | 3,72% | 1.103,00 |
| 03.06.2026 | 247,60 | 252,60 | 244,20 | 251,65 | 1,53% | 25,00 |
| 02.06.2026 | 256,15 | 257,20 | 245,75 | 247,85 | -2,75% | 159,00 |
| 01.06.2026 | 252,50 | 257,50 | 249,40 | 254,85 | 1,39% | 107,00 |
| 29.05.2026 | 243,50 | 252,65 | 243,10 | 251,35 | 3,48% | 165,00 |
| 28.05.2026 | 240,80 | 244,80 | 239,30 | 242,90 | -0,33% | 235,00 |
| 27.05.2026 | 245,10 | 249,45 | 243,45 | 243,70 | -0,47% | 67,00 |
| 26.05.2026 | 243,90 | 244,95 | 242,05 | 244,85 | 0,02% | 26,00 |
| 25.05.2026 | 244,55 | 245,35 | 242,70 | 244,80 | 1,47% | 230,00 |