255,950€
-0,83%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 263,65 | 263,65 | 254,00 | 256,90 | -0,46% | - |
| 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 |
| 30.09.2025 | 225,90 | 237,20 | 222,50 | 235,00 | 3,25% | 319.137,00 |
| 29.09.2025 | 230,00 | 237,00 | 226,50 | 227,60 | 15,59% | 976.309,00 |
| 26.09.2025 | 192,55 | 200,30 | 191,20 | 196,90 | 0,20% | 204.366,00 |
| 25.09.2025 | 203,40 | 203,60 | 196,50 | 196,50 | -3,91% | 271.901,00 |
| 24.09.2025 | 204,30 | 206,00 | 202,30 | 204,50 | 0,05% | 131.193,00 |
| 23.09.2025 | 205,60 | 206,30 | 203,20 | 204,40 | -1,02% | 97.209,00 |
| 22.09.2025 | 204,30 | 207,60 | 203,00 | 206,50 | 1,57% | 118.536,00 |
| 19.09.2025 | 203,10 | 205,90 | 203,10 | 203,30 | -0,10% | 661.612,00 |
| 18.09.2025 | 204,30 | 205,00 | 202,00 | 203,50 | 0,25% | 157.139,00 |
| 17.09.2025 | 203,50 | 205,30 | 202,60 | 203,00 | -0,44% | 164.988,00 |
| 16.09.2025 | 204,80 | 205,70 | 203,10 | 203,90 | -0,78% | 184.838,00 |
| 15.09.2025 | 206,90 | 208,60 | 204,80 | 205,50 | -0,92% | 119.722,00 |
| 12.09.2025 | 209,20 | 210,00 | 207,40 | 207,40 | -1,14% | 247.561,00 |
| 11.09.2025 | 208,60 | 210,70 | 208,00 | 209,80 | 0,67% | 111.521,00 |
| 10.09.2025 | 210,30 | 213,20 | 208,30 | 208,40 | -0,33% | 180.973,00 |
| 09.09.2025 | 209,10 | 209,90 | 205,90 | 209,10 | -0,62% | 218.943,00 |
| 08.09.2025 | 209,00 | 210,50 | 207,50 | 210,40 | 1,69% | 213.267,00 |
| 05.09.2025 | 205,20 | 208,50 | 203,90 | 206,90 | 1,12% | 176.260,00 |
| 04.09.2025 | 203,00 | 207,50 | 202,60 | 204,60 | 1,29% | 190.543,00 |
| 03.09.2025 | 199,60 | 202,50 | 198,95 | 202,00 | 2,15% | 176.317,00 |
| 02.09.2025 | 198,65 | 200,30 | 196,55 | 197,75 | -0,73% | 158.569,00 |
| 01.09.2025 | 200,00 | 201,90 | 198,40 | 199,20 | -0,33% | 102.294,00 |
| 29.08.2025 | 200,40 | 201,40 | 197,70 | 199,85 | -0,27% | 191.806,00 |
| 28.08.2025 | 201,00 | 201,50 | 198,65 | 200,40 | -0,40% | 111.531,00 |
| 27.08.2025 | 199,50 | 202,40 | 199,50 | 201,20 | 0,73% | 88.962,00 |
| 26.08.2025 | 198,00 | 200,90 | 197,90 | 199,75 | -0,62% | 257.885,00 |
| 25.08.2025 | 198,00 | 201,90 | 197,70 | 201,00 | 1,88% | 137.106,00 |
| 22.08.2025 | 198,85 | 200,50 | 197,30 | 197,30 | -0,85% | 144.003,00 |
| 21.08.2025 | 194,55 | 199,25 | 194,55 | 199,00 | 1,95% | 167.100,00 |
| 20.08.2025 | 191,45 | 195,50 | 191,45 | 195,20 | 1,40% | 146.088,00 |
| 19.08.2025 | 194,95 | 194,95 | 192,45 | 192,50 | -1,51% | 127.157,00 |
| 18.08.2025 | 193,50 | 196,05 | 193,35 | 195,45 | 1,53% | 140.520,00 |
| 15.08.2025 | 194,75 | 195,25 | 192,50 | 192,50 | -0,93% | 146.907,00 |
| 14.08.2025 | 189,50 | 194,60 | 189,50 | 194,30 | 2,10% | 121.417,00 |
| 13.08.2025 | 187,85 | 191,70 | 187,05 | 190,30 | 1,74% | 153.891,00 |
| 12.08.2025 | 186,40 | 187,60 | 186,10 | 187,05 | 0,24% | 88.867,00 |
| 11.08.2025 | 185,50 | 187,10 | 184,75 | 186,60 | 1,14% | 110.708,00 |
| 08.08.2025 | 185,35 | 185,85 | 183,90 | 184,50 | 0,00% | 129.563,00 |
| 07.08.2025 | 181,95 | 184,95 | 181,15 | 184,50 | 0,93% | 133.282,00 |
| 06.08.2025 | 187,00 | 187,40 | 182,30 | 182,80 | -2,17% | 213.706,00 |
| 05.08.2025 | 186,65 | 189,35 | 186,15 | 186,85 | 1,19% | 237.396,00 |
| 04.08.2025 | 185,60 | 185,80 | 182,70 | 184,65 | -0,11% | 231.017,00 |
| 01.08.2025 | 182,95 | 187,55 | 181,30 | 184,85 | -2,94% | 270.829,00 |
| 31.07.2025 | 200,00 | 206,50 | 188,85 | 190,45 | 2,72% | 500.052,00 |
| 30.07.2025 | 184,95 | 189,65 | 184,90 | 185,40 | 0,19% | 334.094,00 |
| 29.07.2025 | 180,40 | 186,10 | 180,35 | 185,05 | 3,47% | 307.328,00 |
| 28.07.2025 | 181,25 | 182,00 | 177,70 | 178,85 | 0,39% | 166.142,00 |
| 25.07.2025 | 178,90 | 180,80 | 177,60 | 178,15 | -0,42% | 115.360,00 |
| 24.07.2025 | 179,00 | 182,50 | 177,65 | 178,90 | 0,59% | 246.819,00 |
| 23.07.2025 | 174,45 | 177,85 | 174,05 | 177,85 | 3,07% | 266.510,00 |
| 22.07.2025 | 173,35 | 174,05 | 169,35 | 172,55 | -0,43% | 169.612,00 |
| 21.07.2025 | 173,85 | 176,25 | 171,70 | 173,30 | -0,89% | 124.034,00 |
| 18.07.2025 | 173,60 | 174,85 | 171,10 | 174,85 | 0,49% | 273.526,00 |
| 17.07.2025 | 170,75 | 174,70 | 170,40 | 174,00 | 2,56% | 242.060,00 |
| 16.07.2025 | 175,55 | 175,70 | 168,70 | 169,65 | -0,62% | 223.991,00 |
| 15.07.2025 | 172,25 | 174,50 | 170,05 | 170,70 | -1,07% | 147.764,00 |
| 14.07.2025 | 170,00 | 173,55 | 168,45 | 172,55 | 0,94% | 119.357,00 |
| 11.07.2025 | 172,00 | 173,30 | 170,25 | 170,95 | -0,96% | 197.580,00 |
| 10.07.2025 | 171,35 | 174,30 | 170,50 | 172,60 | 1,35% | 238.735,00 |
| 09.07.2025 | 166,40 | 171,10 | 165,10 | 170,30 | 0,12% | 207.080,00 |
| 08.07.2025 | 171,05 | 172,50 | 170,00 | 170,10 | 0,12% | 239.510,00 |
| 07.07.2025 | 168,95 | 171,10 | 167,15 | 169,90 | 0,59% | 214.206,00 |
| 04.07.2025 | 162,75 | 170,40 | 162,70 | 168,90 | 3,24% | 177.762,00 |
| 03.07.2025 | 166,05 | 166,90 | 162,75 | 163,60 | -1,86% | 146.993,00 |
| 02.07.2025 | 171,30 | 171,40 | 164,65 | 166,70 | -0,09% | 216.655,00 |
| 01.07.2025 | 166,50 | 167,95 | 165,60 | 166,85 | -0,06% | 174.886,00 |
| 30.06.2025 | 170,00 | 170,25 | 166,95 | 166,95 | -1,91% | 218.328,00 |
| 27.06.2025 | 169,50 | 172,95 | 169,40 | 170,20 | 0,83% | 228.287,00 |
| 26.06.2025 | 168,70 | 170,70 | 167,45 | 168,80 | -0,06% | 225.664,00 |
| 25.06.2025 | 165,95 | 172,70 | 165,95 | 168,90 | 2,15% | 268.863,00 |
| 24.06.2025 | 166,60 | 168,90 | 163,25 | 165,35 | 0,58% | 293.651,00 |
| 23.06.2025 | 160,85 | 166,35 | 160,60 | 164,40 | 4,38% | 252.214,00 |
| 20.06.2025 | 158,05 | 159,60 | 156,80 | 157,50 | -0,10% | 398.923,00 |
| 19.06.2025 | 154,20 | 159,00 | 153,65 | 157,65 | 1,61% | 112.647,00 |
| 18.06.2025 | 156,85 | 158,80 | 155,15 | 155,15 | -1,90% | 203.483,00 |
| 17.06.2025 | 160,25 | 163,25 | 158,05 | 158,15 | -2,35% | 184.021,00 |
| 16.06.2025 | 163,45 | 165,15 | 161,00 | 161,95 | -0,92% | 191.645,00 |
| 13.06.2025 | 161,95 | 168,65 | 161,95 | 163,45 | -0,06% | 170.515,00 |
| 12.06.2025 | 164,35 | 165,00 | 161,75 | 163,55 | -0,76% | 136.978,00 |
| 11.06.2025 | 162,70 | 165,15 | 161,80 | 164,80 | 0,00% | 187.199,00 |
| 10.06.2025 | 161,50 | 165,40 | 161,50 | 164,80 | 2,68% | 150.317,00 |
| 09.06.2025 | 162,10 | 162,55 | 160,45 | 160,50 | -1,38% | 104.621,00 |
| 06.06.2025 | 162,70 | 164,65 | 161,70 | 162,75 | 0,03% | 183.318,00 |
| 05.06.2025 | 161,60 | 163,40 | 160,30 | 162,70 | 0,77% | 133.816,00 |
| 04.06.2025 | 159,85 | 162,35 | 158,90 | 161,45 | 1,57% | 185.371,00 |
| 03.06.2025 | 161,95 | 162,90 | 157,10 | 158,95 | -1,88% | 229.661,00 |
| 02.06.2025 | 159,75 | 162,20 | 159,45 | 162,00 | 1,31% | 254.956,00 |
| 30.05.2025 | 153,10 | 160,05 | 153,10 | 159,90 | 3,00% | 1.076.143,00 |
| 29.05.2025 | 155,00 | 158,00 | 154,75 | 155,25 | 0,29% | 184.145,00 |