348,350€
0,22%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 394,00 | 394,00 | 394,00 | 394,00 | -2,04% | - |
| 31.01.2025 | 402,20 | 402,20 | 402,20 | 402,20 | 2,13% | - |
| 30.01.2025 | 393,80 | 393,80 | 393,80 | 393,80 | -0,38% | - |
| 29.01.2025 | 396,20 | 396,20 | 395,30 | 395,30 | -0,25% | 7,00 |
| 28.01.2025 | 396,30 | 396,30 | 396,30 | 396,30 | 1,10% | - |
| 27.01.2025 | 390,30 | 392,00 | 390,20 | 392,00 | -1,51% | 12,00 |
| 24.01.2025 | 398,00 | 398,00 | 398,00 | 398,00 | -0,90% | - |
| 23.01.2025 | 399,70 | 401,70 | 399,70 | 401,60 | -0,42% | 6,00 |
| 22.01.2025 | 403,30 | 403,30 | 403,30 | 403,30 | 1,10% | - |
| 21.01.2025 | 394,10 | 398,90 | 394,10 | 398,90 | 1,94% | 10,00 |
| 20.01.2025 | 391,30 | 391,30 | 391,30 | 391,30 | -2,27% | - |
| 17.01.2025 | 400,40 | 400,40 | 400,40 | 400,40 | 1,42% | - |
| 16.01.2025 | 394,80 | 394,80 | 394,80 | 394,80 | 0,84% | - |
| 15.01.2025 | 391,50 | 391,50 | 391,50 | 391,50 | -0,76% | - |
| 14.01.2025 | 393,60 | 394,50 | 393,60 | 394,50 | -0,38% | 2,00 |
| 13.01.2025 | 405,80 | 405,80 | 396,00 | 396,00 | -3,93% | 8,00 |
| 10.01.2025 | 400,30 | 412,20 | 400,30 | 412,20 | 2,92% | 4,00 |
| 09.01.2025 | 400,50 | 400,50 | 400,50 | 400,50 | -2,91% | - |
| 08.01.2025 | 412,50 | 412,50 | 412,50 | 412,50 | -1,65% | - |
| 07.01.2025 | 416,60 | 428,40 | 416,60 | 419,40 | -0,10% | 140,00 |
| 06.01.2025 | 417,90 | 419,80 | 417,90 | 419,80 | 0,74% | 3,00 |
| 03.01.2025 | 416,70 | 416,70 | 416,70 | 416,70 | -0,90% | - |
| 02.01.2025 | 420,50 | 420,50 | 420,50 | 420,50 | -0,19% | - |
| 30.12.2024 | 421,30 | 421,30 | 421,30 | 421,30 | -0,66% | - |
| 27.12.2024 | 426,20 | 426,20 | 424,10 | 424,10 | 3,39% | 10,00 |
| 23.12.2024 | 410,20 | 410,20 | 410,20 | 410,20 | 1,26% | - |
| 20.12.2024 | 407,10 | 407,10 | 405,10 | 405,10 | 0,57% | 5,00 |
| 19.12.2024 | 400,40 | 402,80 | 400,40 | 402,80 | 0,32% | 100,00 |
| 18.12.2024 | 401,60 | 401,60 | 401,50 | 401,50 | -1,18% | - |
| 17.12.2024 | 402,50 | 406,30 | 402,50 | 406,30 | 0,92% | 4,00 |
| 16.12.2024 | 401,50 | 402,60 | 401,50 | 402,60 | 0,12% | 7,00 |
| 13.12.2024 | 405,80 | 407,90 | 402,10 | 402,10 | -2,12% | 21,00 |
| 12.12.2024 | 407,00 | 410,80 | 406,40 | 410,80 | 0,05% | 24,00 |
| 11.12.2024 | 389,30 | 410,60 | 389,30 | 410,60 | 3,74% | 26,00 |