279,200€
3,87%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 278,40 | 281,20 | 278,40 | 281,00 | 4,54% | 329,00 |
| 29.10.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -0,37% | - |
| 28.10.2026 | 267,90 | 269,80 | 267,90 | 269,80 | 0,37% | 59,00 |
| 27.10.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -0,30% | - |
| 26.10.2026 | 274,10 | 274,10 | 267,00 | 269,60 | 0,15% | 271,00 |
| 23.10.2026 | 257,30 | 269,20 | 257,30 | 269,20 | 4,30% | 211,00 |
| 22.10.2026 | 229,00 | 258,90 | 229,00 | 258,10 | 18,56% | 385,00 |
| 21.10.2026 | 218,60 | 218,60 | 217,70 | 217,70 | -0,14% | 150,00 |
| 20.10.2026 | 204,80 | 218,00 | 204,80 | 218,00 | 6,97% | 150,00 |
| 19.10.2026 | 203,80 | 203,80 | 203,80 | 203,80 | 0,39% | - |
| 16.10.2026 | 205,60 | 205,60 | 203,00 | 203,00 | -1,69% | 6,00 |
| 15.10.2026 | 201,60 | 206,60 | 201,60 | 206,50 | 4,37% | 167,00 |
| 14.10.2026 | 197,85 | 197,85 | 197,85 | 197,85 | -2,97% | - |
| 13.10.2026 | 203,20 | 203,90 | 203,20 | 203,90 | -0,05% | 10,00 |
| 12.10.2026 | 204,60 | 204,60 | 204,00 | 204,00 | 0,44% | 20,00 |
| 09.10.2026 | 203,10 | 203,10 | 203,10 | 203,10 | 0,54% | - |
| 08.10.2026 | 202,20 | 202,20 | 202,00 | 202,00 | -0,39% | 40,00 |
| 07.10.2026 | 201,90 | 202,80 | 201,90 | 202,80 | 1,43% | 10,00 |
| 06.10.2026 | 200,90 | 200,90 | 199,95 | 199,95 | -1,94% | 87,00 |
| 05.10.2026 | 203,90 | 203,90 | 203,90 | 203,90 | 0,64% | - |
| 02.10.2026 | 202,60 | 202,60 | 202,60 | 202,60 | -1,22% | - |
| 01.10.2026 | 205,10 | 205,10 | 205,10 | 205,10 | 0,05% | - |
| 30.09.2026 | 207,50 | 207,50 | 205,00 | 205,00 | -3,57% | 335,00 |
| 29.09.2026 | 212,60 | 212,60 | 212,60 | 212,60 | -1,07% | - |
| 28.09.2026 | 213,90 | 214,90 | 213,90 | 214,90 | 0,56% | 33,00 |
| 25.09.2026 | 211,80 | 215,20 | 211,80 | 213,70 | 1,71% | 472,00 |
| 24.09.2026 | 210,10 | 210,10 | 210,10 | 210,10 | -1,73% | - |
| 23.09.2026 | 213,80 | 213,80 | 213,80 | 213,80 | 0,90% | - |
| 22.09.2026 | 211,90 | 211,90 | 211,90 | 211,90 | 1,29% | - |
| 21.09.2026 | 209,20 | 209,20 | 209,20 | 209,20 | 0,48% | - |
| 18.09.2026 | 208,20 | 208,20 | 208,20 | 208,20 | 0,63% | - |
| 17.09.2026 | 206,90 | 206,90 | 206,90 | 206,90 | -1,24% | - |
| 16.09.2026 | 209,50 | 209,50 | 209,50 | 209,50 | -0,24% | - |
| 15.09.2026 | 210,00 | 210,00 | 210,00 | 210,00 | 2,79% | - |
| 14.09.2026 | 204,30 | 204,30 | 204,30 | 204,30 | 1,49% | - |
| 11.09.2026 | 201,30 | 201,30 | 201,30 | 201,30 | -1,52% | - |
| 10.09.2026 | 204,40 | 204,40 | 204,40 | 204,40 | 0,54% | - |
| 09.09.2026 | 207,60 | 207,60 | 203,30 | 203,30 | -1,79% | 55,00 |
| 08.09.2026 | 209,20 | 209,20 | 207,00 | 207,00 | -1,29% | 30,00 |
| 07.09.2026 | 209,70 | 209,70 | 209,70 | 209,70 | -4,85% | - |
| 04.09.2026 | 220,40 | 220,40 | 220,40 | 220,40 | 0,05% | - |
| 03.09.2026 | 220,30 | 220,30 | 220,30 | 220,30 | 0,92% | - |
| 02.09.2026 | 218,30 | 218,30 | 218,30 | 218,30 | -0,95% | - |
| 01.09.2026 | 214,90 | 220,40 | 214,90 | 220,40 | 2,08% | 69,00 |
| 31.08.2026 | 215,90 | 215,90 | 215,90 | 215,90 | -2,79% | - |
| 28.08.2026 | 222,10 | 222,10 | 222,10 | 222,10 | 0,41% | - |
| 27.08.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -1,56% | - |
| 26.08.2026 | 224,70 | 224,70 | 224,70 | 224,70 | 1,95% | - |
| 25.08.2026 | 220,40 | 220,40 | 220,40 | 220,40 | -0,27% | - |
| 24.08.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 1,38% | - |
| 21.08.2026 | 218,00 | 218,00 | 218,00 | 218,00 | -0,46% | - |
| 20.08.2026 | 218,20 | 219,00 | 218,20 | 219,00 | 0,97% | 35,00 |
| 19.08.2026 | 216,60 | 216,90 | 216,60 | 216,90 | 0,88% | 176,00 |
| 18.08.2026 | 215,00 | 215,00 | 215,00 | 215,00 | 0,84% | - |
| 17.08.2026 | 213,20 | 213,20 | 213,20 | 213,20 | -2,65% | - |
| 14.08.2026 | 219,00 | 219,00 | 219,00 | 219,00 | 0,37% | 73,00 |
| 13.08.2026 | 222,00 | 222,00 | 218,20 | 218,20 | -2,06% | 200,00 |
| 12.08.2026 | 226,00 | 226,00 | 222,30 | 222,80 | -1,20% | 157,00 |
| 11.08.2026 | 225,50 | 225,50 | 225,50 | 225,50 | -0,04% | - |
| 10.08.2026 | 222,10 | 225,60 | 222,10 | 225,60 | 0,80% | 300,00 |
| 07.08.2026 | 223,80 | 223,80 | 223,80 | 223,80 | -2,36% | - |
| 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 |