264,550€
-1,21%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 262,65 | 267,75 | 258,05 | 266,60 | -0,45% | - |
| 01.04.2026 | 262,60 | 268,20 | 262,50 | 267,80 | 3,60% | 200.864,00 |
| 31.03.2026 | 255,40 | 260,70 | 252,50 | 258,50 | 2,01% | 238.426,00 |
| 30.03.2026 | 252,50 | 255,70 | 251,60 | 253,40 | 0,56% | 153.590,00 |
| 27.03.2026 | 252,80 | 254,80 | 245,20 | 252,00 | 0,28% | 292.979,00 |
| 26.03.2026 | 253,40 | 253,60 | 250,00 | 251,30 | -1,02% | 196.119,00 |
| 25.03.2026 | 251,80 | 256,00 | 248,90 | 253,90 | 2,63% | 196.523,00 |
| 24.03.2026 | 249,00 | 251,90 | 247,40 | 247,40 | -0,48% | 431.815,00 |
| 23.03.2026 | 241,60 | 252,00 | 238,90 | 248,60 | 0,81% | 238.767,00 |
| 20.03.2026 | 252,00 | 254,50 | 243,90 | 246,60 | -2,14% | 589.434,00 |
| 19.03.2026 | 251,60 | 253,80 | 247,40 | 252,00 | -0,75% | 287.577,00 |
| 18.03.2026 | 260,00 | 261,50 | 253,20 | 253,90 | -1,55% | 251.860,00 |
| 17.03.2026 | 254,60 | 262,00 | 254,50 | 257,90 | 1,18% | 290.092,00 |
| 16.03.2026 | 251,00 | 254,90 | 248,50 | 254,90 | 2,12% | 157.757,00 |
| 13.03.2026 | 252,40 | 256,10 | 248,70 | 249,60 | -1,19% | 212.641,00 |
| 12.03.2026 | 255,40 | 259,20 | 252,60 | 252,60 | -0,47% | 240.460,00 |
| 11.03.2026 | 262,30 | 263,90 | 248,80 | 253,80 | -3,61% | 280.177,00 |
| 10.03.2026 | 260,20 | 263,30 | 257,60 | 263,30 | 2,69% | 256.107,00 |
| 09.03.2026 | 246,00 | 256,40 | 244,10 | 256,40 | 2,15% | 250.704,00 |
| 06.03.2026 | 251,00 | 254,70 | 248,80 | 251,00 | -2,68% | 291.265,00 |
| 05.03.2026 | 263,00 | 265,20 | 257,90 | 257,90 | -1,98% | 211.235,00 |
| 04.03.2026 | 254,40 | 264,70 | 252,90 | 263,10 | 4,03% | 326.590,00 |
| 03.03.2026 | 246,00 | 253,70 | 244,80 | 252,90 | 1,32% | 321.132,00 |
| 02.03.2026 | 244,60 | 254,10 | 242,00 | 249,60 | -1,07% | 267.111,00 |
| 27.02.2026 | 248,40 | 255,60 | 247,80 | 252,30 | 1,57% | 615.729,00 |
| 26.02.2026 | 260,00 | 268,30 | 248,40 | 248,40 | -7,90% | 523.011,00 |
| 25.02.2026 | 271,80 | 271,80 | 265,50 | 269,70 | -0,44% | 326.237,00 |
| 24.02.2026 | 271,00 | 271,90 | 266,20 | 270,90 | 0,26% | 222.821,00 |
| 23.02.2026 | 276,00 | 276,00 | 267,90 | 270,20 | -2,14% | 283.149,00 |
| 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 | -0,12% | 140.442,00 |
| 28.01.2026 | 259,10 | 260,00 | 250,10 | 253,30 | -3,32% | 170.512,00 |
| 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% | 212.098,00 |
| 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% | 249.878,00 |
| 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% | 330.114,00 |
| 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 |