237,250€
-0,23%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 240,00 | 240,00 | 235,00 | 238,40 | 0,25% | - |
| 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% | 251.196,00 |
| 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% | 329.948,00 |
| 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 |
| 10.11.2025 | 228,30 | 229,40 | 223,10 | 224,20 | -1,10% | 211.255,00 |
| 07.11.2025 | 223,40 | 232,50 | 222,30 | 226,70 | 2,49% | 489.871,00 |
| 06.11.2025 | 218,20 | 221,20 | 215,60 | 221,20 | 2,08% | 389.671,00 |
| 05.11.2025 | 214,50 | 217,50 | 213,00 | 216,70 | -0,32% | 247.339,00 |
| 04.11.2025 | 219,00 | 220,10 | 217,00 | 217,40 | -1,18% | 357.064,00 |
| 03.11.2025 | 219,60 | 223,20 | 218,70 | 220,00 | -1,12% | 257.110,00 |
| 31.10.2025 | 237,90 | 237,90 | 218,30 | 222,50 | -6,36% | 577.817,00 |
| 30.10.2025 | 233,50 | 238,30 | 232,50 | 237,60 | 0,98% | 262.466,00 |
| 29.10.2025 | 228,20 | 236,00 | 228,10 | 235,30 | 3,57% | 358.362,00 |
| 28.10.2025 | 238,60 | 239,00 | 224,00 | 227,20 | -5,45% | 583.064,00 |
| 27.10.2025 | 236,50 | 240,30 | 232,00 | 240,30 | -1,19% | 394.981,00 |
| 24.10.2025 | 248,60 | 248,60 | 242,10 | 243,20 | -1,30% | 290.338,00 |
| 23.10.2025 | 245,10 | 247,10 | 244,00 | 246,40 | 0,53% | 231.223,00 |
| 22.10.2025 | 252,50 | 253,70 | 245,10 | 245,10 | -4,15% | 273.767,00 |
| 21.10.2025 | 247,00 | 256,10 | 247,00 | 255,70 | 0,95% | 226.199,00 |
| 20.10.2025 | 250,50 | 254,10 | 249,80 | 253,30 | 1,89% | 148.271,00 |
| 17.10.2025 | 252,80 | 253,50 | 246,90 | 248,60 | -2,78% | 377.890,00 |
| 16.10.2025 | 255,80 | 257,80 | 253,10 | 255,70 | -0,39% | 167.736,00 |
| 15.10.2025 | 259,90 | 260,50 | 254,20 | 256,70 | -0,54% | 184.346,00 |
| 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 |