160,200€
0,38%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 158,75 | 162,55 | 158,45 | 160,40 | 0,50% | 156.458,00 |
| 05.09.2024 | 163,60 | 164,20 | 159,45 | 159,60 | -2,83% | 123.691,00 |
| 04.09.2024 | 159,60 | 164,25 | 158,80 | 164,25 | 1,64% | 149.708,00 |
| 03.09.2024 | 164,25 | 164,70 | 161,60 | 161,60 | -1,58% | 124.579,00 |
| 02.09.2024 | 163,70 | 164,25 | 163,05 | 164,20 | 0,31% | 62.135,00 |
| 30.08.2024 | 164,25 | 165,75 | 163,70 | 163,70 | -0,27% | 358.303,00 |
| 29.08.2024 | 161,80 | 164,65 | 161,80 | 164,15 | 1,33% | 116.882,00 |
| 28.08.2024 | 162,20 | 163,05 | 161,55 | 162,00 | 0,06% | 121.849,00 |
| 27.08.2024 | 162,25 | 162,80 | 158,45 | 161,90 | 0,03% | 144.857,00 |
| 26.08.2024 | 160,95 | 161,95 | 160,35 | 161,85 | 0,56% | 61.936,00 |
| 23.08.2024 | 161,50 | 162,65 | 160,20 | 160,95 | -0,37% | 140.038,00 |
| 22.08.2024 | 160,05 | 161,95 | 159,85 | 161,55 | 1,13% | 163.177,00 |
| 21.08.2024 | 158,00 | 161,55 | 157,30 | 159,75 | 2,47% | 213.645,00 |
| 20.08.2024 | 154,35 | 156,35 | 154,15 | 155,90 | 1,04% | 132.226,00 |
| 19.08.2024 | 153,05 | 154,30 | 150,75 | 154,30 | 0,36% | 122.130,00 |
| 16.08.2024 | 153,45 | 154,70 | 152,70 | 153,75 | 0,29% | 149.423,00 |
| 15.08.2024 | 150,80 | 153,30 | 150,80 | 153,30 | 1,89% | 271.977,00 |
| 14.08.2024 | 152,30 | 153,30 | 149,35 | 150,45 | -2,08% | 337.314,00 |
| 13.08.2024 | 154,50 | 154,65 | 152,55 | 153,65 | -0,13% | 148.356,00 |
| 12.08.2024 | 157,45 | 157,55 | 153,45 | 153,85 | -2,38% | 159.890,00 |
| 09.08.2024 | 156,65 | 157,90 | 155,60 | 157,60 | 0,93% | 163.353,00 |
| 08.08.2024 | 152,10 | 156,20 | 151,50 | 156,15 | 2,60% | 220.310,00 |
| 07.08.2024 | 148,30 | 154,60 | 148,30 | 152,20 | 3,33% | 220.537,00 |
| 06.08.2024 | 147,35 | 148,75 | 145,65 | 147,30 | 0,51% | 219.480,00 |
| 05.08.2024 | 150,45 | 150,45 | 141,65 | 146,55 | -4,37% | 454.130,00 |
| 02.08.2024 | 155,50 | 156,45 | 152,05 | 153,25 | -1,48% | 230.720,00 |
| 01.08.2024 | 155,45 | 156,95 | 154,15 | 155,55 | 0,58% | 310.548,00 |
| 31.07.2024 | 158,40 | 158,80 | 152,70 | 154,65 | -2,34% | 452.090,00 |
| 30.07.2024 | 158,30 | 160,80 | 158,25 | 158,35 | 0,60% | 296.951,00 |
| 29.07.2024 | 152,70 | 157,90 | 152,70 | 157,40 | 3,52% | 235.855,00 |
| 26.07.2024 | 150,00 | 152,15 | 147,90 | 152,05 | 1,10% | 275.047,00 |
| 25.07.2024 | 147,50 | 150,95 | 144,90 | 150,40 | 2,63% | 352.956,00 |
| 24.07.2024 | 144,85 | 146,90 | 143,35 | 146,55 | 0,96% | 227.608,00 |
| 23.07.2024 | 144,25 | 146,75 | 143,85 | 145,15 | 0,87% | 236.901,00 |
| 22.07.2024 | 140,00 | 145,00 | 140,00 | 143,90 | 2,68% | 255.706,00 |
| 19.07.2024 | 138,00 | 141,20 | 138,00 | 140,15 | 2,19% | 213.163,00 |
| 18.07.2024 | 141,25 | 143,20 | 137,15 | 137,15 | -3,07% | 295.530,00 |
| 17.07.2024 | 142,30 | 142,70 | 141,40 | 141,50 | -0,81% | 128.351,00 |
| 16.07.2024 | 143,30 | 143,40 | 142,05 | 142,65 | -0,83% | 154.030,00 |
| 15.07.2024 | 143,70 | 146,80 | 143,70 | 143,85 | 0,00% | 113.297,00 |
| 12.07.2024 | 144,15 | 146,10 | 143,75 | 143,85 | -0,52% | 197.549,00 |
| 11.07.2024 | 144,65 | 146,20 | 142,25 | 144,60 | -0,28% | 185.876,00 |
| 10.07.2024 | 143,70 | 145,00 | 142,95 | 145,00 | 0,73% | 137.785,00 |
| 09.07.2024 | 143,15 | 144,30 | 142,10 | 143,95 | 0,81% | 228.942,00 |
| 08.07.2024 | 143,00 | 143,80 | 142,10 | 142,80 | 0,00% | 148.355,00 |
| 05.07.2024 | 142,00 | 144,60 | 140,45 | 142,80 | 0,81% | 197.458,00 |
| 04.07.2024 | 139,30 | 142,20 | 138,85 | 141,65 | 1,36% | 99.620,00 |
| 03.07.2024 | 141,10 | 141,70 | 138,70 | 139,75 | -1,13% | 173.812,00 |
| 02.07.2024 | 139,70 | 141,60 | 138,85 | 141,35 | 0,78% | 213.190,00 |
| 01.07.2024 | 138,60 | 142,95 | 137,75 | 140,25 | 1,12% | 236.108,00 |
| 28.06.2024 | 138,45 | 138,85 | 137,30 | 138,70 | 0,91% | 194.222,00 |
| 27.06.2024 | 136,70 | 138,35 | 136,40 | 137,45 | 0,48% | 119.339,00 |
| 26.06.2024 | 137,05 | 138,25 | 135,60 | 136,80 | 0,11% | 175.618,00 |
| 25.06.2024 | 138,45 | 139,35 | 136,65 | 136,65 | -1,58% | 283.752,00 |
| 24.06.2024 | 139,55 | 140,00 | 137,55 | 138,85 | -0,18% | 339.776,00 |
| 21.06.2024 | 136,40 | 139,10 | 135,50 | 139,10 | 1,64% | 1.320.992,00 |
| 20.06.2024 | 138,10 | 138,15 | 133,95 | 136,85 | -1,58% | 259.159,00 |
| 19.06.2024 | 138,40 | 139,05 | 137,05 | 139,05 | 0,36% | 154.169,00 |
| 18.06.2024 | 137,40 | 138,90 | 137,00 | 138,55 | 0,98% | 204.643,00 |
| 17.06.2024 | 137,55 | 137,60 | 136,10 | 137,20 | -0,47% | 143.954,00 |
| 14.06.2024 | 135,95 | 138,55 | 133,95 | 137,85 | 1,40% | 265.472,00 |
| 13.06.2024 | 134,60 | 136,45 | 134,35 | 135,95 | 0,52% | 222.728,00 |
| 12.06.2024 | 131,65 | 135,90 | 131,35 | 135,25 | 2,93% | 356.161,00 |
| 11.06.2024 | 130,75 | 137,30 | 129,00 | 131,40 | 1,04% | 655.061,00 |
| 10.06.2024 | 128,85 | 130,40 | 128,85 | 130,05 | 0,04% | 268.269,00 |
| 07.06.2024 | 129,85 | 130,65 | 129,75 | 130,00 | 0,08% | 203.161,00 |
| 06.06.2024 | 129,80 | 131,05 | 129,60 | 129,90 | 0,31% | 198.924,00 |
| 05.06.2024 | 128,00 | 130,60 | 128,00 | 129,50 | 1,37% | 317.327,00 |
| 04.06.2024 | 127,70 | 129,15 | 127,15 | 127,75 | 0,04% | 348.267,00 |
| 03.06.2024 | 128,05 | 129,75 | 126,70 | 127,70 | -0,74% | 254.971,00 |
| 31.05.2024 | 126,50 | 128,70 | 126,50 | 128,65 | 1,70% | 1.149.866,00 |
| 30.05.2024 | 126,75 | 127,25 | 125,50 | 126,50 | -0,55% | 217.042,00 |
| 29.05.2024 | 126,35 | 128,55 | 126,15 | 127,20 | -0,04% | 208.104,00 |
| 28.05.2024 | 127,75 | 128,90 | 126,85 | 127,25 | -0,70% | 182.616,00 |
| 27.05.2024 | 128,35 | 128,65 | 127,80 | 128,15 | -0,27% | 125.576,00 |
| 24.05.2024 | 128,45 | 129,40 | 128,05 | 128,50 | -0,77% | 243.019,00 |
| 23.05.2024 | 127,50 | 129,50 | 127,50 | 129,50 | 1,49% | 257.310,00 |
| 22.05.2024 | 127,45 | 129,15 | 127,45 | 127,60 | -0,62% | 332.622,00 |
| 21.05.2024 | 126,50 | 128,40 | 124,80 | 128,40 | 1,34% | 359.445,00 |
| 20.05.2024 | 125,00 | 126,80 | 124,60 | 126,70 | 1,60% | 159.685,00 |
| 17.05.2024 | 120,70 | 124,70 | 120,55 | 124,70 | 2,63% | 282.474,00 |
| 16.05.2024 | 122,55 | 122,70 | 120,75 | 121,50 | -0,86% | 136.436,00 |
| 15.05.2024 | 121,80 | 123,20 | 121,45 | 122,55 | 1,91% | 245.729,00 |
| 14.05.2024 | 121,50 | 122,45 | 119,10 | 120,25 | -1,47% | 280.196,00 |
| 13.05.2024 | 122,75 | 122,95 | 121,20 | 122,05 | -0,77% | 175.022,00 |
| 10.05.2024 | 119,50 | 123,35 | 119,45 | 123,00 | 3,58% | 215.199,00 |
| 09.05.2024 | 120,55 | 120,90 | 118,10 | 118,75 | -2,06% | 243.924,00 |
| 08.05.2024 | 120,00 | 121,90 | 119,85 | 121,25 | 1,13% | 189.995,00 |
| 07.05.2024 | 119,65 | 121,05 | 119,55 | 119,90 | 0,50% | 372.920,00 |
| 06.05.2024 | 120,45 | 121,85 | 119,05 | 119,30 | -0,95% | 177.684,00 |
| 03.05.2024 | 122,25 | 122,80 | 120,45 | 120,45 | -1,15% | 329.565,00 |
| 02.05.2024 | 124,15 | 124,15 | 119,80 | 121,85 | -2,17% | 381.861,00 |
| 30.04.2024 | 123,45 | 125,25 | 123,15 | 124,55 | 0,81% | 283.966,00 |
| 29.04.2024 | 123,95 | 123,95 | 122,60 | 123,55 | -0,80% | 248.492,00 |
| 26.04.2024 | 123,30 | 125,15 | 121,85 | 124,55 | -0,44% | 371.409,00 |
| 25.04.2024 | 120,60 | 125,20 | 120,60 | 125,10 | 3,56% | 349.967,00 |
| 24.04.2024 | 121,50 | 122,20 | 120,40 | 120,80 | -0,78% | 179.471,00 |
| 23.04.2024 | 122,35 | 123,35 | 121,75 | 121,75 | -0,20% | 184.505,00 |
| 22.04.2024 | 121,75 | 124,60 | 121,75 | 122,00 | 0,66% | 311.888,00 |
| 19.04.2024 | 119,00 | 121,40 | 118,40 | 121,20 | 1,00% | 196.717,00 |