258,800€
2,84%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 251,40 | 258,90 | 249,80 | 258,85 | 2,86% | 142,00 |
| 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 |
| 22.05.2026 | 242,90 | 243,25 | 240,50 | 241,25 | -0,04% | 199,00 |
| 21.05.2026 | 238,00 | 241,90 | 237,35 | 241,35 | 1,09% | 49,00 |
| 20.05.2026 | 233,90 | 239,80 | 233,90 | 238,75 | 1,79% | 2,00 |
| 19.05.2026 | 229,70 | 238,10 | 229,35 | 234,55 | 1,96% | 274,00 |
| 18.05.2026 | 234,50 | 236,00 | 228,40 | 230,05 | -2,71% | 63,00 |
| 15.05.2026 | 236,70 | 241,10 | 236,15 | 236,45 | -1,05% | 253,00 |
| 14.05.2026 | 240,60 | 241,30 | 238,80 | 238,95 | -0,46% | 48,00 |
| 13.05.2026 | 243,30 | 243,40 | 237,10 | 240,05 | -0,99% | 43,00 |
| 12.05.2026 | 234,20 | 242,55 | 232,60 | 242,45 | 3,02% | 757,00 |
| 11.05.2026 | 232,75 | 237,30 | 232,10 | 235,35 | 0,26% | 417,00 |
| 08.05.2026 | 231,10 | 235,25 | 230,05 | 234,75 | 1,82% | 74,00 |
| 07.05.2026 | 236,90 | 239,25 | 230,15 | 230,55 | -2,68% | 804,00 |
| 06.05.2026 | 233,25 | 236,90 | 231,35 | 236,90 | 2,49% | 536,00 |
| 05.05.2026 | 228,50 | 232,15 | 228,10 | 231,15 | 1,34% | 372,00 |
| 04.05.2026 | 229,00 | 229,00 | 226,00 | 228,10 | -1,38% | 361,00 |
| 30.04.2026 | 223,65 | 231,85 | 223,05 | 231,30 | 2,66% | 133,00 |
| 29.04.2026 | 228,50 | 228,70 | 223,10 | 225,30 | -1,03% | 203,00 |
| 28.04.2026 | 238,10 | 238,20 | 223,70 | 227,65 | -4,47% | 663,00 |
| 27.04.2026 | 239,10 | 239,85 | 235,75 | 238,30 | -0,60% | 287,00 |
| 24.04.2026 | 245,40 | 245,50 | 237,20 | 239,75 | -2,08% | 115,00 |
| 23.04.2026 | 241,40 | 248,80 | 240,45 | 244,85 | 0,80% | 190,00 |
| 22.04.2026 | 247,30 | 248,20 | 240,30 | 242,90 | -0,65% | 662,00 |
| 21.04.2026 | 258,30 | 258,75 | 243,05 | 244,50 | -5,42% | 637,00 |
| 20.04.2026 | 260,00 | 260,40 | 253,80 | 258,50 | -2,10% | 207,00 |
| 17.04.2026 | 258,70 | 264,05 | 256,55 | 264,05 | 2,25% | 91,00 |
| 16.04.2026 | 266,80 | 267,00 | 255,20 | 258,25 | -2,75% | 19,00 |
| 15.04.2026 | 270,05 | 273,35 | 264,65 | 265,55 | -1,94% | 24,00 |
| 14.04.2026 | 275,35 | 276,05 | 270,15 | 270,80 | -1,88% | 132,00 |
| 13.04.2026 | 273,05 | 277,90 | 270,50 | 276,00 | 0,60% | 129,00 |
| 10.04.2026 | 272,60 | 276,35 | 271,80 | 274,35 | 0,73% | 50,00 |
| 09.04.2026 | 266,80 | 273,45 | 263,55 | 272,35 | 1,70% | 89,00 |
| 08.04.2026 | 276,10 | 277,10 | 263,20 | 267,80 | 1,19% | 118,00 |
| 07.04.2026 | 264,30 | 265,65 | 256,95 | 264,65 | 0,04% | 32,00 |
| 02.04.2026 | 262,05 | 267,70 | 258,05 | 264,55 | -0,94% | 7,00 |
| 01.04.2026 | 263,30 | 268,75 | 262,40 | 267,05 | 1,75% | 146,00 |
| 31.03.2026 | 254,10 | 263,15 | 252,75 | 262,45 | 4,33% | 262,00 |
| 30.03.2026 | 249,20 | 255,30 | 248,90 | 251,55 | 1,00% | 65,00 |
| 27.03.2026 | 251,90 | 254,80 | 245,25 | 249,05 | -1,07% | 334,00 |
| 26.03.2026 | 251,90 | 253,75 | 249,70 | 251,75 | -0,55% | 124,00 |
| 25.03.2026 | 250,80 | 255,90 | 249,20 | 253,15 | 0,84% | 125,00 |
| 24.03.2026 | 247,80 | 251,90 | 246,35 | 251,05 | 0,48% | 71,00 |
| 23.03.2026 | 240,80 | 251,80 | 238,80 | 249,85 | 2,31% | 146,00 |
| 20.03.2026 | 253,30 | 254,90 | 242,60 | 244,20 | -3,86% | 141,00 |
| 19.03.2026 | 249,90 | 254,95 | 247,40 | 254,00 | 1,42% | 198,00 |
| 18.03.2026 | 260,10 | 261,50 | 249,75 | 250,45 | -2,79% | 135,00 |
| 17.03.2026 | 253,50 | 261,95 | 253,30 | 257,65 | 0,94% | 83,00 |
| 16.03.2026 | 255,05 | 257,50 | 248,60 | 255,25 | 2,61% | 34,00 |
| 13.03.2026 | 251,70 | 256,10 | 248,55 | 248,75 | -1,15% | 76,00 |
| 12.03.2026 | 251,50 | 259,20 | 251,40 | 251,65 | -0,91% | 189,00 |
| 11.03.2026 | 268,00 | 268,00 | 249,05 | 253,95 | -2,79% | 356,00 |
| 10.03.2026 | 259,20 | 265,15 | 257,80 | 261,25 | 0,48% | 136,00 |
| 09.03.2026 | 244,20 | 262,45 | 243,20 | 260,00 | 3,24% | 474,00 |
| 06.03.2026 | 254,30 | 256,40 | 248,85 | 251,85 | -2,00% | 498,00 |
| 05.03.2026 | 262,10 | 265,20 | 255,00 | 257,00 | -2,45% | 787,00 |
| 04.03.2026 | 254,00 | 264,75 | 251,00 | 263,45 | 3,78% | 136,00 |
| 03.03.2026 | 248,20 | 255,45 | 244,75 | 253,85 | 1,64% | 308,00 |
| 02.03.2026 | 247,00 | 254,10 | 242,20 | 249,75 | -0,54% | 526,00 |
| 27.02.2026 | 248,10 | 255,60 | 247,80 | 251,10 | 1,11% | 830,00 |
| 26.02.2026 | 264,00 | 268,00 | 247,55 | 248,35 | -8,07% | 1.072,00 |
| 25.02.2026 | 271,70 | 271,80 | 265,65 | 270,15 | -0,55% | 1.770,00 |
| 24.02.2026 | 271,55 | 272,00 | 266,20 | 271,65 | 0,59% | 99,00 |
| 23.02.2026 | 275,95 | 276,25 | 267,95 | 270,05 | -2,61% | 4.629,00 |
| 20.02.2026 | 283,90 | 285,95 | 275,20 | 277,30 | -2,12% | 270,00 |
| 19.02.2026 | 285,20 | 289,60 | 282,40 | 283,30 | -0,61% | 377,00 |
| 18.02.2026 | 284,55 | 286,30 | 280,90 | 285,05 | 0,30% | 194,00 |
| 17.02.2026 | 279,75 | 285,45 | 276,90 | 284,20 | 1,21% | 470,00 |
| 16.02.2026 | 279,75 | 281,30 | 275,15 | 280,80 | 0,56% | 152,00 |
| 13.02.2026 | 274,00 | 280,30 | 269,95 | 279,25 | 1,75% | 76,00 |
| 12.02.2026 | 264,90 | 276,20 | 264,80 | 274,45 | 3,74% | 183,00 |
| 11.02.2026 | 265,20 | 266,15 | 260,55 | 264,55 | -0,34% | 139,00 |
| 10.02.2026 | 266,10 | 266,70 | 262,15 | 265,45 | -0,34% | 80,00 |
| 09.02.2026 | 263,10 | 266,80 | 261,45 | 266,35 | 1,41% | 80,00 |
| 06.02.2026 | 267,90 | 268,00 | 258,35 | 262,65 | -2,01% | 321,00 |
| 05.02.2026 | 267,00 | 269,15 | 261,10 | 268,05 | 0,58% | 203,00 |
| 04.02.2026 | 261,00 | 269,75 | 257,50 | 266,50 | 2,32% | 288,00 |
| 03.02.2026 | 262,50 | 264,50 | 257,60 | 260,45 | -0,31% | 395,00 |
| 02.02.2026 | 252,25 | 261,40 | 251,75 | 261,25 | 2,59% | 617,00 |
| 30.01.2026 | 253,95 | 256,60 | 252,00 | 254,65 | -0,08% | 381,00 |
| 29.01.2026 | 254,20 | 255,60 | 250,80 | 254,85 | 0,47% | 154,00 |
| 28.01.2026 | 263,90 | 264,00 | 250,10 | 253,65 | -3,19% | 1.614,00 |
| 27.01.2026 | 259,50 | 263,20 | 257,80 | 262,00 | 0,91% | 320,00 |
| 26.01.2026 | 257,20 | 259,70 | 254,10 | 259,65 | 0,82% | 186,00 |
| 23.01.2026 | 260,90 | 262,80 | 256,20 | 257,55 | -1,45% | 171,00 |
| 22.01.2026 | 257,75 | 261,50 | 252,65 | 261,35 | 0,81% | 155,00 |
| 21.01.2026 | 256,00 | 259,25 | 251,10 | 259,25 | 1,63% | 300,00 |
| 20.01.2026 | 256,90 | 257,40 | 251,05 | 255,10 | -0,99% | 159,00 |
| 19.01.2026 | 260,25 | 263,60 | 256,95 | 257,65 | -2,42% | 210,00 |
| 16.01.2026 | 259,30 | 268,15 | 259,20 | 264,05 | 1,85% | 81,00 |
| 15.01.2026 | 260,40 | 261,50 | 256,80 | 259,25 | 0,25% | 139,00 |
| 14.01.2026 | 255,75 | 261,60 | 255,15 | 258,60 | 1,29% | 268,00 |
| 13.01.2026 | 255,55 | 259,35 | 251,80 | 255,30 | 1,21% | 286,00 |