162,700€
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 157,25 | 157,60 | 154,80 | 154,80 | -2,21% | 223.358,00 |
| 27.05.2025 | 157,20 | 159,20 | 156,80 | 158,30 | 0,60% | 165.520,00 |
| 26.05.2025 | 157,15 | 158,50 | 156,65 | 157,35 | 1,61% | 126.454,00 |
| 23.05.2025 | 159,75 | 162,10 | 152,95 | 154,85 | -3,52% | 283.474,00 |
| 22.05.2025 | 162,15 | 162,75 | 159,15 | 160,50 | -1,92% | 154.502,00 |
| 21.05.2025 | 159,85 | 164,05 | 159,85 | 163,65 | 1,58% | 180.478,00 |
| 20.05.2025 | 160,70 | 161,80 | 157,35 | 161,10 | 0,85% | 230.100,00 |
| 19.05.2025 | 157,30 | 160,45 | 156,80 | 159,75 | 0,76% | 166.349,00 |
| 16.05.2025 | 155,55 | 158,55 | 154,70 | 158,55 | 2,62% | 228.361,00 |
| 15.05.2025 | 151,50 | 154,50 | 150,70 | 154,50 | 0,29% | 197.329,00 |
| 14.05.2025 | 156,00 | 156,85 | 153,85 | 154,05 | -1,66% | 205.946,00 |
| 13.05.2025 | 159,60 | 162,25 | 156,40 | 156,65 | -1,07% | 201.900,00 |
| 12.05.2025 | 149,55 | 158,35 | 146,05 | 158,35 | 2,59% | 357.734,00 |
| 09.05.2025 | 153,30 | 156,20 | 152,20 | 154,35 | 1,78% | 198.172,00 |
| 08.05.2025 | 156,85 | 157,30 | 150,85 | 151,65 | -3,07% | 531.388,00 |
| 07.05.2025 | 157,95 | 159,50 | 155,00 | 156,45 | -3,99% | 385.398,00 |
| 06.05.2025 | 168,90 | 170,85 | 161,05 | 162,95 | -3,98% | 324.072,00 |
| 05.05.2025 | 168,70 | 171,15 | 168,55 | 169,70 | 0,30% | 282.453,00 |
| 02.05.2025 | 165,00 | 172,30 | 163,65 | 169,20 | 5,00% | 544.767,00 |
| 30.04.2025 | 156,90 | 163,75 | 156,85 | 161,15 | 3,37% | 519.171,00 |
| 29.04.2025 | 149,20 | 156,30 | 148,75 | 155,90 | 4,28% | 292.278,00 |
| 28.04.2025 | 149,60 | 150,50 | 148,20 | 149,50 | -0,13% | 221.017,00 |
| 25.04.2025 | 146,85 | 149,75 | 145,20 | 149,70 | 1,59% | 221.465,00 |
| 24.04.2025 | 144,30 | 147,35 | 143,15 | 147,35 | 0,41% | 204.753,00 |
| 23.04.2025 | 142,40 | 147,25 | 141,50 | 146,75 | 4,67% | 378.548,00 |
| 22.04.2025 | 135,75 | 140,20 | 135,40 | 140,20 | 2,86% | 350.994,00 |
| 17.04.2025 | 138,15 | 138,90 | 134,60 | 136,30 | -1,52% | 259.436,00 |
| 16.04.2025 | 141,00 | 141,00 | 137,25 | 138,40 | -2,88% | 243.345,00 |
| 15.04.2025 | 139,55 | 142,50 | 138,60 | 142,50 | 2,44% | 266.599,00 |
| 14.04.2025 | 137,55 | 139,20 | 135,30 | 139,10 | 4,19% | 303.706,00 |
| 11.04.2025 | 135,00 | 136,20 | 130,80 | 133,50 | -0,85% | 336.257,00 |
| 10.04.2025 | 150,00 | 150,00 | 134,25 | 134,65 | 4,10% | 600.866,00 |
| 09.04.2025 | 137,50 | 142,10 | 129,35 | 129,35 | -11,95% | 616.198,00 |
| 08.04.2025 | 145,55 | 149,80 | 144,95 | 146,90 | 1,98% | 383.345,00 |
| 07.04.2025 | 140,00 | 148,25 | 136,35 | 144,05 | -4,38% | 455.225,00 |
| 04.04.2025 | 157,50 | 158,20 | 148,90 | 150,65 | -6,34% | 439.319,00 |
| 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 |