277,400€
-2,05%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 282,20 | 285,90 | 276,10 | 276,10 | -2,51% | 308.075,00 |
| 19.02.2026 | 285,00 | 289,50 | 282,50 | 283,20 | -0,77% | 175.528,00 |
| 18.02.2026 | 280,60 | 286,40 | 278,60 | 285,40 | 0,67% | 179.604,00 |
| 17.02.2026 | 278,60 | 285,60 | 276,90 | 283,50 | 1,00% | 238.826,00 |
| 16.02.2026 | 279,00 | 280,70 | 275,00 | 280,70 | 0,43% | 88.931,00 |
| 13.02.2026 | 273,00 | 279,50 | 269,50 | 279,50 | 2,12% | 314.251,00 |
| 12.02.2026 | 263,90 | 276,20 | 263,90 | 273,70 | 3,67% | 260.264,00 |
| 11.02.2026 | 264,00 | 266,10 | 260,60 | 264,00 | -0,38% | 154.975,00 |
| 10.02.2026 | 264,10 | 266,60 | 262,20 | 265,00 | -0,49% | 122.869,00 |
| 09.02.2026 | 262,00 | 266,90 | 261,70 | 266,30 | 1,64% | 134.140,00 |
| 06.02.2026 | 263,80 | 266,00 | 258,30 | 262,00 | -2,31% | 177.200,00 |
| 05.02.2026 | 263,30 | 268,90 | 260,10 | 268,20 | 0,64% | 209.371,00 |
| 04.02.2026 | 260,50 | 269,90 | 257,50 | 266,50 | 2,11% | 177.833,00 |
| 03.02.2026 | 262,00 | 264,50 | 257,60 | 261,00 | 0,15% | 177.171,00 |
| 02.02.2026 | 255,10 | 261,40 | 253,90 | 260,60 | 2,04% | 142.229,00 |
| 30.01.2026 | 253,40 | 256,50 | 251,80 | 255,40 | 0,95% | 168.116,00 |
| 29.01.2026 | 252,10 | 254,80 | 250,80 | 253,00 | 0,24% | 140.442,00 |
| 28.01.2026 | 263,25 | 263,25 | 250,10 | 252,40 | -3,66% | - |
| 27.01.2026 | 260,50 | 263,10 | 257,90 | 262,00 | 1,16% | 114.661,00 |
| 26.01.2026 | 256,70 | 259,70 | 254,00 | 259,00 | 0,62% | 95.530,00 |
| 23.01.2026 | 262,20 | 262,60 | 256,20 | 257,40 | -0,58% | 138.343,00 |
| 22.01.2026 | 255,00 | 260,40 | 252,50 | 258,90 | 2,37% | 172.482,00 |
| 21.01.2026 | 255,60 | 258,00 | 252,00 | 252,90 | -1,37% | 177.969,00 |
| 20.01.2026 | 253,90 | 256,40 | 250,70 | 256,40 | -0,58% | 192.833,00 |
| 19.01.2026 | 261,30 | 264,00 | 256,90 | 257,90 | -2,90% | 157.941,00 |
| 16.01.2026 | 262,00 | 268,40 | 261,00 | 265,60 | 2,35% | 243.249,00 |
| 15.01.2026 | 258,00 | 261,80 | 256,50 | 259,50 | -0,04% | 205.260,00 |
| 14.01.2026 | 254,10 | 261,40 | 254,10 | 259,60 | 2,12% | 253.621,00 |
| 13.01.2026 | 251,00 | 255,50 | 251,00 | 254,20 | 0,91% | 121.015,00 |
| 12.01.2026 | 252,20 | 254,00 | 248,90 | 251,90 | -1,14% | 123.319,00 |
| 09.01.2026 | 251,20 | 257,60 | 249,80 | 254,80 | 0,91% | 145.625,00 |
| 08.01.2026 | 255,40 | 259,70 | 249,80 | 252,50 | -1,41% | 225.188,00 |
| 07.01.2026 | 252,20 | 258,50 | 251,00 | 256,10 | 1,55% | 164.492,00 |
| 06.01.2026 | 236,20 | 252,60 | 236,20 | 252,20 | 7,36% | 228.896,00 |
| 05.01.2026 | 236,40 | 240,70 | 232,50 | 234,90 | 0,30% | 198.712,00 |
| 02.01.2026 | 236,10 | 241,10 | 234,20 | 234,20 | -1,84% | 170.390,00 |
| 31.12.2025 | 237,10 | 238,60 | 235,20 | 238,60 | 0,63% | 74.360,00 |
| 30.12.2025 | 235,30 | 237,70 | 235,30 | 237,10 | 0,30% | 113.724,00 |
| 29.12.2025 | 236,30 | 239,30 | 234,70 | 236,40 | 0,38% | 114.139,00 |
| 24.12.2025 | 238,50 | 239,30 | 235,00 | 235,50 | -2,20% | 26.537,00 |
| 23.12.2025 | 237,50 | 242,10 | 237,00 | 240,80 | 1,39% | 125.369,00 |
| 22.12.2025 | 239,30 | 240,10 | 236,30 | 237,50 | -1,53% | 167.566,00 |
| 19.12.2025 | 237,40 | 241,20 | 235,10 | 241,20 | 2,03% | 424.862,00 |
| 18.12.2025 | 233,10 | 237,70 | 233,00 | 236,40 | 0,55% | 135.537,00 |
| 17.12.2025 | 236,40 | 240,30 | 233,70 | 235,10 | -1,01% | 239.078,00 |
| 16.12.2025 | 236,60 | 240,50 | 235,90 | 237,50 | -0,25% | 235.258,00 |
| 15.12.2025 | 235,90 | 238,30 | 234,00 | 238,10 | 1,19% | 233.941,00 |
| 12.12.2025 | 239,40 | 239,80 | 234,90 | 235,30 | -2,24% | 280.024,00 |
| 11.12.2025 | 240,60 | 241,50 | 238,20 | 240,70 | -0,62% | 184.574,00 |
| 10.12.2025 | 242,20 | 244,30 | 240,20 | 242,20 | 0,00% | 214.889,00 |
| 09.12.2025 | 248,50 | 248,60 | 240,30 | 242,20 | -2,42% | 309.700,00 |
| 08.12.2025 | 248,90 | 253,00 | 246,60 | 248,20 | 0,28% | 207.967,00 |
| 05.12.2025 | 259,50 | 262,00 | 245,10 | 247,50 | 3,17% | 387.392,00 |
| 04.12.2025 | 238,70 | 241,40 | 236,80 | 239,90 | 0,04% | 141.416,00 |
| 03.12.2025 | 243,50 | 246,60 | 239,80 | 239,80 | -1,32% | 218.329,00 |
| 02.12.2025 | 238,00 | 243,20 | 237,60 | 243,00 | 1,42% | 251.804,00 |
| 01.12.2025 | 239,70 | 242,70 | 237,40 | 239,60 | -0,37% | 201.958,00 |
| 28.11.2025 | 237,50 | 242,80 | 237,50 | 240,50 | 0,84% | 228.855,00 |
| 27.11.2025 | 236,80 | 238,50 | 235,30 | 238,50 | 0,29% | 99.858,00 |
| 26.11.2025 | 236,80 | 240,60 | 236,80 | 237,80 | 0,72% | 225.491,00 |
| 25.11.2025 | 236,80 | 237,10 | 232,70 | 236,10 | 0,00% | 251.196,00 |
| 24.11.2025 | 234,60 | 237,70 | 232,60 | 236,10 | 1,33% | 579.363,00 |
| 21.11.2025 | 225,20 | 235,70 | 225,00 | 233,00 | 1,48% | 362.421,00 |
| 20.11.2025 | 231,80 | 235,40 | 229,60 | 229,60 | 0,26% | 158.360,00 |
| 19.11.2025 | 228,00 | 233,30 | 227,70 | 229,00 | 0,44% | 262.589,00 |
| 18.11.2025 | 224,10 | 228,20 | 223,50 | 228,00 | -0,26% | 329.948,00 |
| 17.11.2025 | 226,50 | 228,90 | 224,80 | 228,60 | 0,75% | 242.816,00 |
| 14.11.2025 | 222,00 | 227,30 | 217,00 | 226,90 | 1,84% | 438.912,00 |
| 13.11.2025 | 230,00 | 230,40 | 221,50 | 222,80 | -2,92% | 457.844,00 |
| 12.11.2025 | 230,00 | 232,50 | 228,20 | 229,50 | 1,15% | 361.603,00 |
| 11.11.2025 | 225,90 | 228,90 | 224,90 | 226,90 | 1,20% | 215.195,00 |
| 10.11.2025 | 228,30 | 229,40 | 223,10 | 224,20 | -1,10% | 211.255,00 |
| 07.11.2025 | 223,40 | 232,50 | 222,30 | 226,70 | 2,49% | 489.871,00 |
| 06.11.2025 | 218,20 | 221,20 | 215,60 | 221,20 | 2,08% | 389.671,00 |
| 05.11.2025 | 214,50 | 217,50 | 213,00 | 216,70 | -0,32% | 247.339,00 |
| 04.11.2025 | 219,00 | 220,10 | 217,00 | 217,40 | -1,18% | 357.064,00 |
| 03.11.2025 | 219,60 | 223,20 | 218,70 | 220,00 | -1,12% | 257.110,00 |
| 31.10.2025 | 237,90 | 237,90 | 218,30 | 222,50 | -6,36% | 577.817,00 |
| 30.10.2025 | 233,50 | 238,30 | 232,50 | 237,60 | 0,98% | 262.466,00 |
| 29.10.2025 | 228,20 | 236,00 | 228,10 | 235,30 | 3,57% | 358.362,00 |
| 28.10.2025 | 238,60 | 239,00 | 224,00 | 227,20 | -5,45% | 583.064,00 |
| 27.10.2025 | 236,50 | 240,30 | 232,00 | 240,30 | -1,19% | 394.981,00 |
| 24.10.2025 | 248,60 | 248,60 | 242,10 | 243,20 | -1,30% | 290.338,00 |
| 23.10.2025 | 245,10 | 247,10 | 244,00 | 246,40 | 0,53% | 231.223,00 |
| 22.10.2025 | 252,50 | 253,70 | 245,10 | 245,10 | -4,15% | 273.767,00 |
| 21.10.2025 | 247,00 | 256,10 | 247,00 | 255,70 | 0,95% | 226.199,00 |
| 20.10.2025 | 250,50 | 254,10 | 249,80 | 253,30 | 1,89% | 148.271,00 |
| 17.10.2025 | 252,80 | 253,50 | 246,90 | 248,60 | -2,78% | 377.890,00 |
| 16.10.2025 | 255,80 | 257,80 | 253,10 | 255,70 | -0,39% | 167.736,00 |
| 15.10.2025 | 259,90 | 260,50 | 254,20 | 256,70 | -0,54% | 184.346,00 |
| 14.10.2025 | 258,20 | 261,00 | 256,20 | 258,10 | -0,73% | 156.184,00 |
| 13.10.2025 | 256,30 | 260,70 | 255,50 | 260,00 | 1,56% | 179.170,00 |
| 10.10.2025 | 257,90 | 259,00 | 255,20 | 256,00 | -1,61% | 178.407,00 |
| 09.10.2025 | 255,00 | 263,20 | 254,40 | 260,20 | 1,40% | 194.050,00 |
| 08.10.2025 | 254,20 | 259,30 | 254,20 | 256,60 | 1,06% | 163.199,00 |
| 07.10.2025 | 251,00 | 253,90 | 249,50 | 253,90 | 0,28% | 185.209,00 |
| 06.10.2025 | 252,00 | 256,90 | 250,10 | 253,20 | 0,48% | 189.779,00 |
| 03.10.2025 | 246,00 | 253,55 | 245,60 | 252,00 | 2,27% | 205.083,00 |
| 02.10.2025 | 247,10 | 251,20 | 244,60 | 246,40 | 0,28% | 247.986,00 |
| 01.10.2025 | 244,30 | 247,20 | 242,40 | 245,70 | 4,55% | 383.819,00 |