150,575€
-6,39%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 160,02 | 160,02 | 148,73 | 150,15 | -6,65% | - |
| 03.04.2025 | 163,05 | 167,25 | 159,65 | 160,85 | -1,14% | 271.483,00 |
| 02.04.2025 | 161,10 | 163,65 | 156,75 | 162,70 | -0,61% | 294.374,00 |
| 01.04.2025 | 164,40 | 165,80 | 161,80 | 163,70 | 0,58% | 268.633,00 |
| 31.03.2025 | 163,30 | 164,50 | 160,55 | 162,75 | -0,97% | 318.931,00 |
| 28.03.2025 | 166,10 | 169,00 | 164,20 | 164,35 | -1,08% | 383.393,00 |
| 27.03.2025 | 166,10 | 168,90 | 165,85 | 166,15 | -0,81% | 259.607,00 |
| 26.03.2025 | 170,65 | 170,65 | 164,35 | 167,50 | -4,42% | 403.114,00 |
| 25.03.2025 | 178,90 | 180,80 | 174,65 | 175,25 | -2,34% | 247.391,00 |
| 24.03.2025 | 178,10 | 179,75 | 176,80 | 179,45 | 0,39% | 197.993,00 |
| 21.03.2025 | 178,85 | 180,25 | 176,30 | 178,75 | -0,53% | 600.838,00 |
| 20.03.2025 | 180,10 | 181,05 | 177,90 | 179,70 | -0,61% | 253.357,00 |
| 19.03.2025 | 181,65 | 182,70 | 179,55 | 180,80 | -0,71% | 252.460,00 |
| 18.03.2025 | 185,15 | 185,55 | 180,60 | 182,10 | -1,54% | 244.781,00 |
| 17.03.2025 | 180,10 | 184,95 | 179,60 | 184,95 | 2,84% | 233.495,00 |
| 14.03.2025 | 180,30 | 181,50 | 178,00 | 179,85 | -0,42% | 187.240,00 |
| 13.03.2025 | 181,20 | 182,70 | 179,00 | 180,60 | -0,22% | 327.916,00 |
| 12.03.2025 | 170,15 | 182,15 | 169,60 | 181,00 | 6,88% | 487.575,00 |
| 11.03.2025 | 169,00 | 171,15 | 166,50 | 169,35 | -0,03% | 373.235,00 |
| 10.03.2025 | 185,80 | 187,30 | 166,50 | 169,40 | -10,13% | 602.734,00 |
| 07.03.2025 | 190,70 | 196,30 | 188,45 | 188,50 | -1,85% | 311.737,00 |
| 06.03.2025 | 195,10 | 195,40 | 186,90 | 192,05 | -1,84% | 301.393,00 |
| 05.03.2025 | 195,25 | 196,40 | 193,20 | 195,65 | 0,31% | 391.834,00 |
| 04.03.2025 | 192,05 | 196,85 | 191,85 | 195,05 | 1,48% | 366.259,00 |
| 03.03.2025 | 183,70 | 192,20 | 183,40 | 192,20 | 5,87% | 418.008,00 |
| 28.02.2025 | 180,15 | 181,55 | 178,50 | 181,55 | 0,72% | 604.075,00 |
| 27.02.2025 | 186,30 | 188,70 | 176,55 | 180,25 | -1,04% | 363.562,00 |
| 26.02.2025 | 185,00 | 185,55 | 180,45 | 182,15 | -1,59% | 221.724,00 |
| 25.02.2025 | 184,05 | 187,65 | 183,05 | 185,10 | 1,65% | 198.644,00 |
| 24.02.2025 | 181,10 | 183,55 | 181,05 | 182,10 | 0,17% | 185.824,00 |
| 21.02.2025 | 177,30 | 181,80 | 177,30 | 181,80 | 1,28% | 209.644,00 |
| 20.02.2025 | 180,35 | 182,20 | 178,65 | 179,50 | -0,28% | 207.808,00 |
| 19.02.2025 | 183,50 | 183,80 | 177,85 | 180,00 | -2,25% | 199.178,00 |
| 18.02.2025 | 182,60 | 184,45 | 180,25 | 184,15 | 1,04% | 174.885,00 |
| 17.02.2025 | 180,25 | 184,10 | 180,25 | 182,25 | 1,00% | 147.453,00 |
| 14.02.2025 | 186,00 | 187,25 | 180,15 | 180,45 | -3,58% | 235.170,00 |
| 13.02.2025 | 191,50 | 191,55 | 186,25 | 187,15 | -1,68% | 181.614,00 |
| 12.02.2025 | 189,40 | 190,50 | 188,50 | 190,35 | 0,50% | 128.193,00 |
| 11.02.2025 | 190,50 | 191,20 | 188,35 | 189,40 | -0,94% | 251.829,00 |
| 10.02.2025 | 188,20 | 191,90 | 187,10 | 191,20 | 1,03% | 179.486,00 |
| 07.02.2025 | 183,10 | 194,50 | 182,70 | 189,25 | 1,67% | 282.552,00 |
| 06.02.2025 | 187,20 | 188,55 | 184,10 | 186,15 | -0,40% | 236.305,00 |
| 05.02.2025 | 183,65 | 186,95 | 183,30 | 186,90 | 1,30% | 173.530,00 |
| 04.02.2025 | 186,35 | 187,95 | 181,65 | 184,50 | -0,70% | 150.467,00 |
| 03.02.2025 | 186,75 | 189,25 | 184,15 | 185,80 | -1,28% | 188.667,00 |
| 31.01.2025 | 189,35 | 191,30 | 186,90 | 188,20 | -0,61% | 299.025,00 |
| 30.01.2025 | 191,50 | 193,65 | 188,80 | 189,35 | -0,68% | 158.881,00 |
| 29.01.2025 | 190,45 | 193,95 | 189,40 | 190,65 | 0,66% | 161.232,00 |
| 28.01.2025 | 187,30 | 192,95 | 186,75 | 189,40 | 1,45% | 191.568,00 |
| 27.01.2025 | 186,00 | 189,00 | 185,00 | 186,70 | -0,72% | 224.253,00 |
| 24.01.2025 | 183,40 | 189,55 | 181,85 | 188,05 | 2,31% | 279.916,00 |
| 23.01.2025 | 182,00 | 184,75 | 181,55 | 183,80 | 0,38% | 165.785,00 |
| 22.01.2025 | 185,30 | 185,70 | 183,10 | 183,10 | 0,05% | 223.280,00 |
| 21.01.2025 | 183,45 | 184,80 | 182,70 | 183,00 | -0,08% | 246.172,00 |
| 20.01.2025 | 182,40 | 186,35 | 182,00 | 183,15 | 0,36% | 138.865,00 |
| 17.01.2025 | 192,65 | 192,90 | 181,15 | 182,50 | -4,60% | 324.741,00 |
| 16.01.2025 | 191,45 | 193,90 | 189,85 | 191,30 | 0,53% | 156.279,00 |
| 15.01.2025 | 190,40 | 191,90 | 188,75 | 190,30 | 0,50% | 201.308,00 |
| 14.01.2025 | 190,00 | 192,20 | 188,60 | 189,35 | -0,99% | 248.605,00 |
| 13.01.2025 | 195,00 | 195,25 | 191,25 | 191,25 | -1,97% | 160.672,00 |
| 10.01.2025 | 196,00 | 198,10 | 194,50 | 195,10 | -0,86% | 244.233,00 |
| 09.01.2025 | 195,10 | 198,95 | 195,10 | 196,80 | 1,18% | 156.541,00 |
| 08.01.2025 | 192,20 | 196,80 | 192,10 | 194,50 | 1,73% | 200.646,00 |
| 07.01.2025 | 190,00 | 192,85 | 189,10 | 191,20 | 0,47% | 171.431,00 |
| 06.01.2025 | 190,05 | 191,80 | 187,95 | 190,30 | -0,29% | 157.277,00 |
| 03.01.2025 | 191,35 | 192,40 | 190,10 | 190,85 | -0,26% | 161.108,00 |
| 02.01.2025 | 189,55 | 192,55 | 187,25 | 191,35 | -0,44% | 142.779,00 |
| 31.12.2024 | 187,50 | 192,20 | 187,50 | 192,20 | 1,96% | 58.512,00 |
| 30.12.2024 | 191,80 | 192,15 | 187,65 | 188,50 | -2,15% | 99.021,00 |
| 27.12.2024 | 190,25 | 192,65 | 190,00 | 192,65 | 1,72% | 105.443,00 |
| 24.12.2024 | 192,20 | 192,55 | 189,40 | 189,40 | -1,17% | 37.457,00 |
| 23.12.2024 | 185,85 | 192,00 | 185,80 | 191,65 | 2,71% | 174.969,00 |
| 20.12.2024 | 183,90 | 186,60 | 179,20 | 186,60 | 0,97% | 540.704,00 |
| 19.12.2024 | 185,30 | 185,65 | 182,60 | 184,80 | -1,41% | 199.390,00 |
| 18.12.2024 | 185,60 | 187,55 | 184,75 | 187,45 | 0,83% | 163.032,00 |
| 17.12.2024 | 183,10 | 186,65 | 178,80 | 185,90 | 0,22% | 238.010,00 |
| 16.12.2024 | 181,35 | 186,30 | 181,35 | 185,50 | 2,68% | 171.731,00 |
| 13.12.2024 | 180,70 | 183,30 | 180,55 | 180,65 | -0,58% | 114.238,00 |
| 12.12.2024 | 179,55 | 184,60 | 179,45 | 181,70 | 0,97% | 301.059,00 |
| 11.12.2024 | 179,15 | 181,90 | 179,15 | 179,95 | -0,25% | 141.388,00 |
| 10.12.2024 | 181,45 | 185,50 | 179,75 | 180,40 | -0,88% | 182.033,00 |
| 09.12.2024 | 185,90 | 186,45 | 180,35 | 182,00 | -1,78% | 160.557,00 |
| 06.12.2024 | 183,35 | 185,90 | 183,35 | 185,30 | 0,11% | 160,00 |
| 05.12.2024 | 187,00 | 187,00 | 182,90 | 185,10 | -1,41% | 701,00 |
| 04.12.2024 | 190,75 | 190,75 | 186,15 | 187,75 | -1,65% | 312,00 |
| 03.12.2024 | 186,45 | 190,90 | 186,45 | 190,90 | 2,28% | 797,00 |
| 02.12.2024 | 183,90 | 187,00 | 183,65 | 186,65 | 0,70% | 369,00 |
| 29.11.2024 | 182,10 | 185,65 | 180,75 | 185,35 | 1,59% | 154.355,00 |
| 28.11.2024 | 184,65 | 185,25 | 181,15 | 182,45 | -1,30% | 78.818,00 |
| 27.11.2024 | 182,70 | 185,00 | 182,60 | 184,85 | 1,43% | 145.425,00 |
| 26.11.2024 | 184,00 | 185,55 | 181,25 | 182,25 | -1,06% | 212.873,00 |
| 25.11.2024 | 180,00 | 184,40 | 180,00 | 184,20 | 2,33% | 780.408,00 |
| 22.11.2024 | 175,00 | 180,00 | 175,00 | 180,00 | 3,24% | 223.681,00 |
| 21.11.2024 | 170,15 | 174,58 | 168,38 | 174,35 | 2,62% | - |
| 20.11.2024 | 166,25 | 170,15 | 165,15 | 169,90 | 3,38% | 304.728,00 |
| 19.11.2024 | 166,00 | 166,00 | 163,40 | 164,35 | -0,99% | 231.795,00 |
| 18.11.2024 | 166,75 | 168,40 | 164,80 | 166,00 | -0,75% | 242.111,00 |
| 15.11.2024 | 175,40 | 175,55 | 164,05 | 167,25 | -6,04% | 554.100,00 |
| 14.11.2024 | 182,35 | 183,10 | 178,00 | 178,00 | -2,57% | 321.656,00 |
| 13.11.2024 | 181,50 | 182,70 | 179,90 | 182,70 | 0,44% | 221.025,00 |