228,400€
-0,35%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 224,20 | 227,80 | 223,30 | 227,15 | -0,89% | - |
| 06.08.2026 | 229,20 | 229,20 | 229,20 | 229,20 | 2,37% | - |
| 05.08.2026 | 223,90 | 223,90 | 223,90 | 223,90 | 1,31% | - |
| 04.08.2026 | 221,00 | 221,00 | 221,00 | 221,00 | -2,30% | - |
| 03.08.2026 | 226,20 | 226,20 | 226,20 | 226,20 | 3,90% | - |
| 31.07.2026 | 217,70 | 217,70 | 217,70 | 217,70 | -2,94% | - |
| 30.07.2026 | 254,60 | 255,40 | 224,30 | 224,30 | -9,99% | 235,00 |
| 29.07.2026 | 249,00 | 249,20 | 249,00 | 249,20 | 1,55% | 8,00 |
| 28.07.2026 | 245,40 | 245,40 | 245,40 | 245,40 | -0,85% | - |
| 27.07.2026 | 247,50 | 247,50 | 247,50 | 247,50 | 2,02% | - |
| 24.07.2026 | 242,60 | 242,60 | 242,60 | 242,60 | -0,41% | - |
| 23.07.2026 | 243,60 | 243,60 | 243,60 | 243,60 | 0,16% | - |
| 22.07.2026 | 243,20 | 243,20 | 243,20 | 243,20 | 1,08% | - |
| 21.07.2026 | 240,60 | 240,60 | 240,60 | 240,60 | 0,80% | - |
| 20.07.2026 | 238,70 | 238,70 | 238,70 | 238,70 | 0,97% | - |
| 17.07.2026 | 235,90 | 236,40 | 235,90 | 236,40 | -0,38% | 19,00 |
| 16.07.2026 | 235,70 | 237,30 | 235,70 | 237,30 | 2,37% | 70,00 |
| 15.07.2026 | 232,30 | 232,30 | 231,80 | 231,80 | -1,32% | 78,00 |
| 14.07.2026 | 234,90 | 234,90 | 234,90 | 234,90 | -1,39% | - |
| 13.07.2026 | 235,80 | 238,20 | 235,80 | 238,20 | -4,38% | 40,00 |
| 10.07.2026 | 249,10 | 249,10 | 249,10 | 249,10 | -1,03% | - |
| 09.07.2026 | 250,60 | 251,70 | 250,60 | 251,70 | -0,36% | 36,00 |
| 08.07.2026 | 252,60 | 252,60 | 252,60 | 252,60 | -0,20% | - |
| 07.07.2026 | 253,10 | 253,10 | 253,10 | 253,10 | -2,28% | - |
| 06.07.2026 | 259,00 | 259,00 | 259,00 | 259,00 | -2,30% | - |
| 03.07.2026 | 265,10 | 265,10 | 265,10 | 265,10 | 2,12% | - |
| 02.07.2026 | 259,60 | 259,60 | 259,60 | 259,60 | -0,88% | - |
| 01.07.2026 | 261,90 | 261,90 | 261,90 | 261,90 | -1,06% | - |
| 30.06.2026 | 264,70 | 264,70 | 264,70 | 264,70 | 2,20% | - |
| 29.06.2026 | 259,00 | 259,00 | 259,00 | 259,00 | 1,85% | 9,00 |
| 26.06.2026 | 254,30 | 254,30 | 254,30 | 254,30 | -0,31% | - |
| 25.06.2026 | 255,10 | 255,10 | 255,10 | 255,10 | 1,43% | - |
| 24.06.2026 | 251,50 | 251,50 | 251,50 | 251,50 | 2,44% | - |
| 23.06.2026 | 245,50 | 245,50 | 245,50 | 245,50 | -1,52% | - |
| 22.06.2026 | 249,30 | 249,30 | 249,30 | 249,30 | -1,07% | - |
| 19.06.2026 | 248,80 | 252,00 | 248,80 | 252,00 | 0,32% | 3,00 |
| 18.06.2026 | 251,20 | 251,20 | 251,20 | 251,20 | 0,04% | - |
| 17.06.2026 | 249,40 | 251,10 | 249,40 | 251,10 | -0,75% | 19,00 |
| 16.06.2026 | 259,40 | 259,40 | 253,00 | 253,00 | -4,35% | 111,00 |
| 15.06.2026 | 269,80 | 269,80 | 264,50 | 264,50 | -3,71% | 37,00 |
| 12.06.2026 | 273,50 | 274,70 | 273,50 | 274,70 | 4,29% | 37,00 |
| 11.06.2026 | 263,40 | 263,40 | 263,40 | 263,40 | 0,11% | - |
| 10.06.2026 | 263,10 | 263,10 | 263,10 | 263,10 | 1,04% | - |
| 09.06.2026 | 260,40 | 260,40 | 260,40 | 260,40 | -0,08% | - |
| 08.06.2026 | 258,20 | 260,60 | 258,20 | 260,60 | -0,23% | 8,00 |
| 05.06.2026 | 261,20 | 261,20 | 261,20 | 261,20 | 1,59% | 150,00 |
| 04.06.2026 | 251,20 | 258,80 | 251,20 | 257,10 | 3,92% | 97,00 |
| 03.06.2026 | 247,40 | 247,40 | 247,40 | 247,40 | -2,90% | - |
| 02.06.2026 | 254,80 | 254,80 | 254,80 | 254,80 | 1,39% | - |
| 01.06.2026 | 251,30 | 251,30 | 251,30 | 251,30 | 3,37% | 15,00 |
| 29.05.2026 | 243,10 | 243,10 | 243,10 | 243,10 | 1,00% | - |
| 28.05.2026 | 240,70 | 240,70 | 240,70 | 240,70 | -1,55% | - |
| 27.05.2026 | 244,50 | 244,50 | 244,50 | 244,50 | 0,33% | - |
| 26.05.2026 | 243,70 | 243,70 | 243,70 | 243,70 | -0,20% | - |
| 25.05.2026 | 243,50 | 244,20 | 243,50 | 244,20 | 0,74% | 15,00 |
| 22.05.2026 | 242,40 | 242,40 | 242,40 | 242,40 | 2,02% | - |
| 21.05.2026 | 237,60 | 237,60 | 237,60 | 237,60 | 1,63% | - |
| 20.05.2026 | 233,80 | 233,80 | 233,80 | 233,80 | 2,01% | - |
| 19.05.2026 | 229,20 | 229,20 | 229,20 | 229,20 | -2,09% | - |
| 18.05.2026 | 234,10 | 234,10 | 234,10 | 234,10 | -1,06% | - |
| 15.05.2026 | 236,60 | 236,60 | 236,60 | 236,60 | -1,54% | - |
| 14.05.2026 | 240,30 | 240,30 | 240,30 | 240,30 | -0,99% | - |
| 13.05.2026 | 242,70 | 242,70 | 242,70 | 242,70 | 3,81% | - |
| 12.05.2026 | 233,80 | 233,80 | 233,80 | 233,80 | 0,17% | - |
| 11.05.2026 | 233,00 | 233,40 | 233,00 | 233,40 | -0,68% | 50,00 |
| 08.05.2026 | 230,70 | 235,00 | 230,70 | 235,00 | 0,38% | 20,00 |
| 07.05.2026 | 236,90 | 236,90 | 234,10 | 234,10 | 0,21% | 10,00 |
| 06.05.2026 | 232,50 | 233,60 | 232,50 | 233,60 | 0,82% | 20,00 |
| 05.05.2026 | 228,10 | 231,70 | 228,10 | 231,70 | 1,94% | 35,00 |
| 04.05.2026 | 228,40 | 229,20 | 227,30 | 227,30 | -1,39% | 110,00 |
| 30.04.2026 | 223,00 | 230,60 | 223,00 | 230,50 | 1,01% | 220,00 |
| 29.04.2026 | 228,20 | 228,20 | 228,20 | 228,20 | -3,92% | - |
| 28.04.2026 | 237,50 | 237,50 | 237,50 | 237,50 | -0,46% | - |
| 27.04.2026 | 238,60 | 238,60 | 238,60 | 238,60 | -2,65% | - |
| 24.04.2026 | 245,10 | 245,10 | 245,10 | 245,10 | 1,57% | - |
| 23.04.2026 | 241,30 | 241,30 | 241,30 | 241,30 | -2,27% | - |
| 22.04.2026 | 246,90 | 246,90 | 246,90 | 246,90 | -4,15% | - |
| 21.04.2026 | 257,60 | 257,60 | 257,60 | 257,60 | -0,77% | - |
| 20.04.2026 | 259,60 | 259,60 | 259,60 | 259,60 | 0,54% | - |
| 17.04.2026 | 258,20 | 258,20 | 258,20 | 258,20 | -3,04% | - |
| 16.04.2026 | 266,30 | 266,30 | 266,30 | 266,30 | -1,26% | - |
| 15.04.2026 | 269,70 | 269,70 | 269,70 | 269,70 | -1,86% | - |
| 14.04.2026 | 274,80 | 274,80 | 274,80 | 274,80 | 0,92% | - |
| 13.04.2026 | 272,30 | 272,30 | 272,30 | 272,30 | -0,80% | 150,00 |
| 10.04.2026 | 272,00 | 274,50 | 272,00 | 274,50 | 2,92% | 20,00 |
| 09.04.2026 | 266,70 | 266,70 | 266,70 | 266,70 | -0,15% | - |
| 08.04.2026 | 274,60 | 274,60 | 267,10 | 267,10 | 1,25% | 150,00 |
| 07.04.2026 | 263,80 | 263,80 | 263,80 | 263,80 | 0,61% | - |
| 02.04.2026 | 262,20 | 262,20 | 262,20 | 262,20 | -0,23% | - |
| 01.04.2026 | 262,80 | 262,80 | 262,80 | 262,80 | 3,63% | - |
| 31.03.2026 | 253,60 | 253,60 | 253,60 | 253,60 | 0,36% | - |
| 30.03.2026 | 249,80 | 252,70 | 249,80 | 252,70 | 0,52% | 30,00 |
| 27.03.2026 | 251,40 | 251,40 | 251,40 | 251,40 | 0,00% | - |
| 26.03.2026 | 251,40 | 251,40 | 251,40 | 251,40 | -0,40% | - |
| 25.03.2026 | 249,90 | 252,40 | 249,90 | 252,40 | 1,77% | 58,00 |
| 24.03.2026 | 248,00 | 248,00 | 248,00 | 248,00 | 2,73% | - |
| 23.03.2026 | 241,40 | 241,40 | 241,40 | 241,40 | -4,40% | - |
| 20.03.2026 | 252,50 | 252,50 | 252,50 | 252,50 | 1,00% | - |
| 19.03.2026 | 249,10 | 250,00 | 249,10 | 250,00 | -3,70% | 49,00 |
| 18.03.2026 | 259,60 | 259,60 | 259,60 | 259,60 | -0,27% | - |