72,930$
-0,36%
Echtzeit-Aktienkurs UL Solutions
Bid:
Ask:
Aktienkurse zur UL Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 72,78 | 73,39 | 72,46 | 72,89 | -0,41% | 459.808,00 |
| 08.09.2026 | 73,01 | 73,74 | 72,76 | 73,19 | -0,87% | 355.211,00 |
| 04.09.2026 | 73,89 | 74,81 | 73,28 | 73,83 | -1,07% | 395.303,00 |
| 03.09.2026 | 74,69 | 75,49 | 73,82 | 74,63 | 0,69% | 503.798,00 |
| 02.09.2026 | 73,60 | 75,47 | 72,86 | 74,12 | 0,90% | 413.474,00 |
| 01.09.2026 | 74,70 | 75,33 | 73,21 | 73,46 | -1,42% | 607.287,00 |
| 31.08.2026 | 74,00 | 74,88 | 73,54 | 74,52 | 0,12% | 652.209,00 |
| 28.08.2026 | 75,35 | 76,19 | 74,25 | 74,43 | -1,48% | 377.142,00 |
| 27.08.2026 | 75,31 | 75,83 | 74,17 | 75,55 | 0,67% | 434.642,00 |
| 26.08.2026 | 74,35 | 75,27 | 73,81 | 75,05 | 1,43% | 421.388,00 |
| 25.08.2026 | 74,73 | 74,73 | 73,39 | 73,99 | -0,23% | 421.515,00 |
| 24.08.2026 | 76,13 | 76,13 | 73,90 | 74,16 | -1,20% | 496.019,00 |
| 21.08.2026 | 76,07 | 76,07 | 74,33 | 75,06 | -0,27% | 417.232,00 |
| 20.08.2026 | 75,79 | 76,69 | 75,03 | 75,26 | -1,03% | 511.936,00 |
| 19.08.2026 | 76,72 | 76,82 | 75,83 | 76,04 | 0,11% | 482.616,00 |
| 18.08.2026 | 77,54 | 77,80 | 75,77 | 75,96 | -1,49% | 522.196,00 |
| 17.08.2026 | 76,76 | 77,50 | 75,92 | 77,11 | -0,45% | 587.600,00 |
| 14.08.2026 | 76,90 | 77,57 | 76,48 | 77,46 | 0,85% | 652.701,00 |
| 13.08.2026 | 77,09 | 78,27 | 76,12 | 76,81 | 0,17% | 717.878,00 |
| 12.08.2026 | 77,24 | 78,02 | 75,96 | 76,68 | -0,48% | 954.109,00 |
| 11.08.2026 | 77,79 | 79,35 | 76,87 | 77,05 | -1,28% | 733.702,00 |
| 10.08.2026 | 78,47 | 79,31 | 77,63 | 78,05 | -0,20% | 1.056.302,00 |
| 07.08.2026 | 76,50 | 78,65 | 75,48 | 78,21 | 1,76% | 1.288.921,00 |
| 06.08.2026 | 77,97 | 78,80 | 76,13 | 76,86 | -2,77% | 1.423.111,00 |
| 05.08.2026 | 78,01 | 81,55 | 76,66 | 79,05 | 0,91% | 1.748.802,00 |
| 04.08.2026 | 86,92 | 88,94 | 75,34 | 78,34 | -13,96% | 4.299.014,00 |
| 03.08.2026 | 92,39 | 93,52 | 90,37 | 91,05 | -0,64% | 1.083.549,00 |
| 31.07.2026 | 91,85 | 92,88 | 90,52 | 91,64 | -0,56% | 595.082,00 |
| 30.07.2026 | 93,42 | 93,42 | 90,74 | 92,16 | -0,24% | 631.925,00 |
| 29.07.2026 | 91,89 | 93,61 | 90,81 | 92,38 | 0,76% | 698.641,00 |
| 28.07.2026 | 91,03 | 91,97 | 89,67 | 91,68 | 1,80% | 754.527,00 |
| 27.07.2026 | 87,02 | 90,38 | 87,02 | 90,06 | 5,38% | 1.348.502,00 |
| 24.07.2026 | 87,04 | 88,07 | 85,23 | 85,46 | -1,32% | 637.400,00 |
| 23.07.2026 | 84,78 | 86,72 | 84,71 | 86,60 | 0,60% | 536.624,00 |
| 22.07.2026 | 85,80 | 86,30 | 84,90 | 86,08 | 0,69% | 683.408,00 |
| 21.07.2026 | 85,64 | 86,37 | 84,87 | 85,49 | -0,18% | 569.394,00 |
| 20.07.2026 | 87,93 | 88,75 | 85,33 | 85,64 | -2,42% | 645.991,00 |
| 17.07.2026 | 88,95 | 89,78 | 87,40 | 87,76 | -2,15% | 651.229,00 |
| 16.07.2026 | 87,62 | 90,46 | 87,61 | 89,69 | 2,21% | 959.290,00 |
| 15.07.2026 | 87,71 | 89,26 | 87,15 | 87,75 | 0,22% | 532.393,00 |
| 14.07.2026 | 88,84 | 90,51 | 87,30 | 87,56 | 0,03% | 739.177,00 |
| 13.07.2026 | 87,61 | 88,73 | 87,22 | 87,53 | 0,30% | 637.487,00 |
| 10.07.2026 | 86,58 | 87,34 | 85,12 | 87,27 | 0,88% | 655.474,00 |
| 09.07.2026 | 86,39 | 88,20 | 85,85 | 86,51 | 0,20% | 794.307,00 |
| 08.07.2026 | 87,13 | 88,46 | 85,87 | 86,34 | -2,34% | 1.096.142,00 |
| 07.07.2026 | 89,39 | 91,13 | 88,34 | 88,41 | -0,96% | 1.590.929,00 |
| 06.07.2026 | 97,55 | 98,38 | 87,26 | 89,27 | -7,96% | 2.132.259,00 |
| 02.07.2026 | 98,30 | 101,46 | 96,93 | 96,99 | -0,70% | 962.153,00 |
| 01.07.2026 | 101,26 | 102,00 | 97,33 | 97,67 | -4,11% | 1.538.863,00 |
| 30.06.2026 | 99,50 | 102,07 | 98,63 | 101,86 | 1,79% | 1.100.920,00 |
| 29.06.2026 | 99,38 | 100,98 | 99,30 | 100,07 | 1,03% | 1.517.922,00 |
| 26.06.2026 | 95,52 | 99,87 | 95,52 | 99,05 | 3,36% | 5.399.885,00 |
| 25.06.2026 | 92,92 | 96,34 | 92,32 | 95,83 | 3,47% | 1.575.804,00 |
| 24.06.2026 | 90,72 | 92,79 | 89,72 | 92,62 | 3,26% | 1.049.683,00 |
| 23.06.2026 | 89,52 | 92,09 | 89,12 | 89,70 | -0,01% | 925.890,00 |
| 22.06.2026 | 90,01 | 92,06 | 88,60 | 89,71 | -1,78% | 1.157.536,00 |
| 18.06.2026 | 94,26 | 94,59 | 90,29 | 91,34 | -2,94% | 2.390.327,00 |
| 17.06.2026 | 94,57 | 96,95 | 94,02 | 94,11 | -1,28% | 858.944,00 |
| 16.06.2026 | 97,26 | 99,47 | 95,22 | 95,33 | -1,71% | 1.142.011,00 |
| 15.06.2026 | 98,26 | 98,63 | 96,34 | 96,99 | 0,06% | 1.300.271,00 |
| 12.06.2026 | 98,83 | 99,61 | 96,85 | 96,93 | -1,50% | 579.112,00 |
| 11.06.2026 | 97,15 | 99,49 | 97,15 | 98,41 | 1,06% | 523.200,00 |
| 10.06.2026 | 98,37 | 99,42 | 97,17 | 97,38 | -1,21% | 666.911,00 |
| 09.06.2026 | 98,04 | 99,80 | 96,62 | 98,57 | 1,60% | 668.432,00 |
| 08.06.2026 | 97,82 | 99,15 | 96,34 | 97,02 | 0,22% | 820.256,00 |
| 05.06.2026 | 98,09 | 98,43 | 96,03 | 96,81 | -2,41% | 463.861,00 |
| 04.06.2026 | 98,70 | 99,69 | 97,69 | 99,20 | 1,19% | 551.412,00 |
| 03.06.2026 | 96,98 | 100,31 | 96,98 | 98,03 | 0,27% | 771.955,00 |
| 02.06.2026 | 99,71 | 99,72 | 96,64 | 97,77 | -2,17% | 921.823,00 |
| 01.06.2026 | 99,98 | 101,05 | 99,05 | 99,94 | 0,44% | 553.195,00 |
| 29.05.2026 | 99,98 | 101,42 | 99,09 | 99,50 | -0,07% | 722.135,00 |
| 28.05.2026 | 99,89 | 99,99 | 97,33 | 99,57 | -1,02% | 582.697,00 |
| 27.05.2026 | 101,10 | 102,85 | 99,98 | 100,60 | -0,23% | 847.606,00 |
| 26.05.2026 | 103,09 | 103,51 | 100,75 | 100,83 | -1,96% | 783.449,00 |
| 22.05.2026 | 102,27 | 103,99 | 101,77 | 102,85 | 0,50% | 603.682,00 |
| 21.05.2026 | 100,84 | 102,52 | 100,58 | 102,34 | 0,35% | 646.085,00 |
| 20.05.2026 | 100,45 | 101,98 | 99,60 | 101,98 | 1,99% | 586.138,00 |
| 19.05.2026 | 98,68 | 100,46 | 97,94 | 99,99 | 0,99% | 780.980,00 |
| 18.05.2026 | 98,30 | 100,92 | 97,86 | 99,01 | 0,01% | 635.538,00 |
| 15.05.2026 | 99,70 | 100,02 | 98,66 | 99,00 | -1,59% | 421.034,00 |
| 14.05.2026 | 99,15 | 100,61 | 97,40 | 100,60 | 1,82% | 451.248,00 |
| 13.05.2026 | 98,30 | 99,96 | 95,71 | 98,80 | 1,59% | 794.804,00 |
| 12.05.2026 | 97,21 | 97,98 | 94,11 | 97,25 | -0,49% | 763.486,00 |
| 11.05.2026 | 100,70 | 100,80 | 97,39 | 97,73 | -2,70% | 683.863,00 |
| 08.05.2026 | 100,80 | 101,91 | 98,21 | 100,44 | 1,04% | 659.521,00 |
| 07.05.2026 | 103,78 | 104,85 | 97,89 | 99,41 | -5,22% | 901.509,00 |
| 06.05.2026 | 105,40 | 107,54 | 102,22 | 104,89 | 0,14% | 1.603.538,00 |
| 05.05.2026 | 96,71 | 104,79 | 95,32 | 104,74 | 16,25% | 1.304.808,00 |
| 04.05.2026 | 91,30 | 92,03 | 89,28 | 90,10 | -1,64% | 561.704,00 |
| 01.05.2026 | 91,16 | 92,67 | 90,70 | 91,60 | 1,23% | 431.687,00 |
| 30.04.2026 | 89,00 | 90,93 | 88,22 | 90,49 | 2,82% | 534.294,00 |
| 29.04.2026 | 88,06 | 88,81 | 86,45 | 88,01 | -0,32% | 592.650,00 |
| 28.04.2026 | 88,53 | 89,04 | 87,05 | 88,29 | -0,34% | 560.289,00 |
| 27.04.2026 | 90,01 | 90,98 | 88,06 | 88,59 | -1,77% | 472.512,00 |
| 24.04.2026 | 89,26 | 91,14 | 88,31 | 90,19 | 0,78% | 684.927,00 |
| 23.04.2026 | 89,16 | 90,07 | 88,01 | 89,49 | -0,44% | 521.246,00 |
| 22.04.2026 | 92,72 | 92,84 | 89,77 | 89,89 | -2,31% | 736.385,00 |
| 21.04.2026 | 93,31 | 94,04 | 91,80 | 92,02 | -1,03% | 465.693,00 |
| 20.04.2026 | 90,37 | 93,02 | 90,37 | 92,98 | 1,37% | 565.218,00 |
| 17.04.2026 | 90,48 | 92,50 | 90,15 | 91,72 | 2,35% | 450.055,00 |