391,000€
-1,78%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 391,70 | 391,70 | 391,70 | 391,70 | -1,61% | - |
| 25.06.2025 | 398,10 | 398,10 | 398,10 | 398,10 | -2,23% | - |
| 24.06.2025 | 406,60 | 407,20 | 406,60 | 407,20 | -0,92% | 30,00 |
| 23.06.2025 | 409,60 | 411,00 | 409,60 | 411,00 | 0,54% | 6,00 |
| 20.06.2025 | 408,80 | 408,80 | 408,80 | 408,80 | -0,41% | - |
| 19.06.2025 | 410,50 | 410,50 | 410,50 | 410,50 | 0,42% | - |
| 18.06.2025 | 408,80 | 408,80 | 408,80 | 408,80 | 0,20% | - |
| 17.06.2025 | 405,70 | 408,00 | 405,70 | 408,00 | 2,93% | 20,00 |
| 16.06.2025 | 396,40 | 396,40 | 396,40 | 396,40 | 0,15% | - |
| 13.06.2025 | 395,60 | 397,80 | 395,60 | 395,80 | 0,97% | 29,00 |
| 12.06.2025 | 393,70 | 393,70 | 392,00 | 392,00 | -2,54% | 44,00 |
| 11.06.2025 | 402,20 | 402,20 | 402,20 | 402,20 | -1,59% | - |
| 10.06.2025 | 408,70 | 408,70 | 408,70 | 408,70 | 0,81% | - |
| 09.06.2025 | 405,40 | 405,40 | 405,40 | 405,40 | -0,44% | - |
| 06.06.2025 | 407,20 | 407,20 | 407,20 | 407,20 | 0,25% | - |
| 05.06.2025 | 406,20 | 406,20 | 406,20 | 406,20 | -0,68% | - |
| 04.06.2025 | 414,40 | 414,40 | 409,00 | 409,00 | -1,11% | 5,00 |
| 03.06.2025 | 413,60 | 413,60 | 413,60 | 413,60 | -0,51% | - |
| 02.06.2025 | 410,30 | 415,70 | 410,30 | 415,70 | 0,80% | 34,00 |
| 30.05.2025 | 400,80 | 429,90 | 399,50 | 412,40 | 9,39% | 189,00 |
| 29.05.2025 | 376,40 | 377,00 | 374,50 | 377,00 | 1,78% | 6,00 |
| 28.05.2025 | 370,40 | 370,40 | 370,40 | 370,40 | 3,46% | - |
| 27.05.2025 | 358,00 | 358,00 | 358,00 | 358,00 | 0,28% | - |
| 26.05.2025 | 357,00 | 357,00 | 357,00 | 357,00 | -0,34% | - |
| 23.05.2025 | 360,70 | 360,70 | 358,20 | 358,20 | 0,65% | 15,00 |
| 22.05.2025 | 355,90 | 355,90 | 355,90 | 355,90 | -0,78% | - |
| 21.05.2025 | 362,40 | 362,40 | 358,70 | 358,70 | -0,88% | 10,00 |
| 20.05.2025 | 361,90 | 361,90 | 361,90 | 361,90 | -0,98% | - |
| 19.05.2025 | 365,50 | 365,50 | 365,50 | 365,50 | 0,00% | - |
| 16.05.2025 | 365,50 | 365,50 | 365,50 | 365,50 | -0,08% | - |
| 15.05.2025 | 365,80 | 365,80 | 365,80 | 365,80 | -0,52% | - |
| 14.05.2025 | 367,60 | 367,70 | 367,60 | 367,70 | -0,24% | - |
| 13.05.2025 | 368,60 | 368,60 | 368,60 | 368,60 | 2,79% | - |
| 12.05.2025 | 351,00 | 358,60 | 351,00 | 358,60 | 4,15% | 7,00 |
| 09.05.2025 | 344,30 | 344,30 | 344,30 | 344,30 | -0,95% | - |
| 08.05.2025 | 347,60 | 347,60 | 347,60 | 347,60 | 2,42% | - |
| 07.05.2025 | 339,40 | 339,40 | 339,40 | 339,40 | -1,22% | - |
| 06.05.2025 | 343,90 | 343,90 | 343,60 | 343,60 | -0,89% | - |
| 05.05.2025 | 346,70 | 346,70 | 346,70 | 346,70 | 0,00% | - |
| 02.05.2025 | 346,40 | 346,70 | 346,40 | 346,70 | 1,70% | 20,00 |
| 30.04.2025 | 340,90 | 340,90 | 340,90 | 340,90 | 0,62% | - |
| 29.04.2025 | 338,80 | 338,80 | 338,80 | 338,80 | 0,71% | - |
| 28.04.2025 | 335,70 | 336,40 | 335,70 | 336,40 | -1,03% | 200,00 |
| 25.04.2025 | 339,90 | 339,90 | 339,90 | 339,90 | 2,78% | - |
| 24.04.2025 | 330,70 | 330,70 | 330,70 | 330,70 | -1,02% | - |
| 23.04.2025 | 334,10 | 334,10 | 334,10 | 334,10 | 5,66% | - |
| 22.04.2025 | 316,20 | 316,20 | 316,20 | 316,20 | 2,60% | - |
| 17.04.2025 | 308,20 | 308,20 | 308,20 | 308,20 | -1,66% | - |
| 16.04.2025 | 309,90 | 313,40 | 309,90 | 313,40 | -2,31% | 10,00 |
| 15.04.2025 | 320,80 | 320,80 | 320,80 | 320,80 | 0,85% | - |
| 14.04.2025 | 318,10 | 318,10 | 318,10 | 318,10 | 0,57% | - |
| 11.04.2025 | 316,30 | 316,30 | 316,30 | 316,30 | 0,60% | - |
| 10.04.2025 | 328,10 | 328,10 | 314,40 | 314,40 | 4,49% | 75,00 |
| 09.04.2025 | 292,80 | 300,90 | 292,80 | 300,90 | -2,94% | 50,00 |
| 08.04.2025 | 313,30 | 313,30 | 310,00 | 310,00 | 0,26% | 4,00 |
| 07.04.2025 | 309,20 | 309,20 | 309,20 | 309,20 | -4,27% | - |
| 04.04.2025 | 330,20 | 331,00 | 323,00 | 323,00 | -2,09% | 105,00 |
| 03.04.2025 | 329,90 | 329,90 | 329,90 | 329,90 | -4,29% | - |
| 02.04.2025 | 344,70 | 344,70 | 344,70 | 344,70 | 1,35% | - |
| 01.04.2025 | 337,00 | 340,10 | 337,00 | 340,10 | 3,66% | 100,00 |
| 31.03.2025 | 328,10 | 328,10 | 328,10 | 328,10 | -1,09% | - |
| 28.03.2025 | 341,20 | 341,20 | 331,70 | 331,70 | -3,49% | 20,00 |
| 27.03.2025 | 343,70 | 343,70 | 343,70 | 343,70 | 0,47% | - |
| 26.03.2025 | 342,10 | 342,10 | 342,10 | 342,10 | 1,06% | - |
| 25.03.2025 | 338,50 | 338,50 | 338,50 | 338,50 | 4,48% | - |
| 24.03.2025 | 324,00 | 324,00 | 324,00 | 324,00 | 4,35% | - |
| 21.03.2025 | 313,40 | 313,40 | 310,50 | 310,50 | -1,49% | 10,00 |
| 20.03.2025 | 315,20 | 315,20 | 315,20 | 315,20 | 0,45% | - |
| 19.03.2025 | 313,80 | 313,80 | 313,80 | 313,80 | -3,30% | - |
| 18.03.2025 | 324,80 | 324,80 | 324,50 | 324,50 | -0,64% | 1,00 |
| 17.03.2025 | 328,20 | 328,20 | 326,60 | 326,60 | -0,79% | 20,00 |
| 14.03.2025 | 306,80 | 329,20 | 306,80 | 329,20 | 12,24% | 256,00 |
| 13.03.2025 | 301,10 | 301,10 | 293,30 | 293,30 | -6,38% | 6,00 |
| 12.03.2025 | 313,30 | 313,30 | 313,30 | 313,30 | 1,03% | - |
| 11.03.2025 | 324,80 | 324,80 | 310,10 | 310,10 | -4,35% | 15,00 |
| 10.03.2025 | 326,00 | 326,00 | 324,20 | 324,20 | -0,92% | 30,00 |
| 07.03.2025 | 327,20 | 327,20 | 327,20 | 327,20 | -2,01% | 25,00 |
| 06.03.2025 | 324,20 | 333,90 | 321,70 | 333,90 | 3,92% | 63,00 |
| 05.03.2025 | 322,90 | 322,90 | 321,30 | 321,30 | -0,53% | 30,00 |
| 04.03.2025 | 332,00 | 332,10 | 323,00 | 323,00 | -8,16% | 5,00 |
| 03.03.2025 | 351,70 | 351,70 | 351,70 | 351,70 | 0,31% | - |
| 28.02.2025 | 350,60 | 350,60 | 350,60 | 350,60 | 0,34% | - |
| 27.02.2025 | 349,40 | 349,40 | 349,40 | 349,40 | 0,58% | - |
| 26.02.2025 | 347,60 | 347,60 | 347,40 | 347,40 | -0,06% | 20,00 |
| 25.02.2025 | 345,80 | 347,60 | 345,80 | 347,60 | 2,48% | 10,00 |
| 24.02.2025 | 343,20 | 344,00 | 337,90 | 339,20 | -3,09% | 195,00 |
| 21.02.2025 | 348,60 | 353,10 | 348,60 | 350,00 | 2,13% | 20,00 |
| 20.02.2025 | 342,70 | 342,70 | 342,70 | 342,70 | -2,45% | - |
| 19.02.2025 | 351,30 | 351,30 | 351,30 | 351,30 | -0,79% | - |
| 18.02.2025 | 338,30 | 354,10 | 338,30 | 354,10 | 2,58% | 40,00 |
| 17.02.2025 | 343,90 | 345,20 | 343,90 | 345,20 | 0,52% | 30,00 |
| 14.02.2025 | 343,40 | 343,40 | 343,40 | 343,40 | -1,55% | - |
| 13.02.2025 | 357,10 | 357,10 | 348,80 | 348,80 | -3,19% | 33,00 |
| 12.02.2025 | 360,10 | 360,30 | 360,10 | 360,30 | -1,23% | 12,00 |
| 11.02.2025 | 362,50 | 364,80 | 362,50 | 364,80 | 0,52% | 20,00 |
| 10.02.2025 | 362,90 | 362,90 | 362,90 | 362,90 | -3,64% | - |
| 07.02.2025 | 384,40 | 384,40 | 370,00 | 376,60 | -3,44% | 70,00 |
| 06.02.2025 | 394,20 | 394,20 | 390,00 | 390,00 | -0,13% | 3,00 |
| 05.02.2025 | 390,90 | 390,90 | 390,50 | 390,50 | -0,99% | - |
| 04.02.2025 | 394,40 | 394,40 | 394,40 | 394,40 | 0,10% | - |