187,525€
-1,77%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 190,83 | 190,83 | 185,50 | 188,18 | -1,43% | - |
| 03.12.2024 | 186,45 | 190,90 | 186,45 | 190,90 | 2,28% | 797,00 |
| 02.12.2024 | 183,90 | 187,00 | 183,65 | 186,65 | 0,70% | 369,00 |
| 29.11.2024 | 182,10 | 185,65 | 180,75 | 185,35 | 1,59% | 154.355,00 |
| 28.11.2024 | 184,65 | 185,25 | 181,15 | 182,45 | -1,30% | 78.818,00 |
| 27.11.2024 | 182,70 | 185,00 | 182,60 | 184,85 | 1,43% | 145.425,00 |
| 26.11.2024 | 184,00 | 185,55 | 181,25 | 182,25 | -1,06% | 212.873,00 |
| 25.11.2024 | 180,00 | 184,40 | 180,00 | 184,20 | 2,33% | 780.408,00 |
| 22.11.2024 | 175,00 | 180,00 | 175,00 | 180,00 | 3,24% | 223.681,00 |
| 21.11.2024 | 170,15 | 174,58 | 168,38 | 174,35 | 2,62% | - |
| 20.11.2024 | 166,25 | 170,15 | 165,15 | 169,90 | 3,38% | 304.728,00 |
| 19.11.2024 | 166,00 | 166,00 | 163,40 | 164,35 | -0,99% | 231.795,00 |
| 18.11.2024 | 166,75 | 168,40 | 164,80 | 166,00 | -0,75% | 242.111,00 |
| 15.11.2024 | 175,40 | 175,55 | 164,05 | 167,25 | -6,04% | 554.100,00 |
| 14.11.2024 | 182,35 | 183,10 | 178,00 | 178,00 | -2,57% | 321.656,00 |
| 13.11.2024 | 181,50 | 182,70 | 179,90 | 182,70 | 0,44% | 221.025,00 |
| 12.11.2024 | 183,90 | 185,70 | 181,90 | 181,90 | -1,41% | 276.339,00 |
| 11.11.2024 | 185,80 | 186,70 | 184,45 | 184,50 | 0,05% | 226.216,00 |
| 08.11.2024 | 183,05 | 185,75 | 181,65 | 184,40 | 1,60% | 278.903,00 |
| 07.11.2024 | 181,25 | 183,05 | 180,00 | 181,50 | -0,41% | 172.568,00 |
| 06.11.2024 | 182,80 | 186,50 | 182,25 | 182,25 | 1,56% | 268.416,00 |
| 05.11.2024 | 178,75 | 183,80 | 178,70 | 179,45 | 0,73% | 161.282,00 |
| 04.11.2024 | 179,45 | 181,30 | 177,60 | 178,15 | -1,25% | 120.674,00 |
| 01.11.2024 | 176,80 | 180,85 | 176,80 | 180,40 | 2,04% | 210.520,00 |
| 31.10.2024 | 178,60 | 178,60 | 175,80 | 176,80 | -1,12% | 209.189,00 |
| 30.10.2024 | 180,15 | 181,40 | 177,30 | 178,80 | -0,50% | 268.846,00 |
| 29.10.2024 | 178,00 | 181,40 | 177,80 | 179,70 | 0,96% | 187.739,00 |
| 28.10.2024 | 178,25 | 179,55 | 177,20 | 178,00 | -0,42% | 115.187,00 |
| 25.10.2024 | 175,70 | 180,55 | 175,70 | 178,75 | 1,16% | 190.999,00 |
| 24.10.2024 | 174,20 | 177,65 | 173,75 | 176,70 | 1,70% | 206.479,00 |
| 23.10.2024 | 171,10 | 173,85 | 171,05 | 173,75 | 1,61% | 172.763,00 |
| 22.10.2024 | 173,05 | 173,45 | 169,95 | 171,00 | -1,70% | 206.743,00 |
| 21.10.2024 | 173,40 | 175,90 | 172,70 | 173,95 | 0,32% | 124.340,00 |
| 18.10.2024 | 175,60 | 176,05 | 172,00 | 173,40 | -1,87% | 207.553,00 |
| 17.10.2024 | 171,65 | 176,70 | 171,65 | 176,70 | 3,21% | 269.025,00 |
| 16.10.2024 | 173,45 | 173,90 | 170,25 | 171,20 | -1,35% | 165.892,00 |
| 15.10.2024 | 173,50 | 174,55 | 172,05 | 173,55 | 0,26% | - |
| 14.10.2024 | 171,35 | 174,15 | 171,05 | 173,10 | 1,17% | 180.512,00 |
| 11.10.2024 | 167,25 | 172,40 | 167,25 | 171,10 | 2,06% | 163.829,00 |
| 10.10.2024 | 167,30 | 170,95 | 167,00 | 167,65 | 0,66% | 209.106,00 |
| 09.10.2024 | 167,00 | 167,75 | 163,90 | 166,55 | -0,03% | 114.920,00 |
| 08.10.2024 | 165,45 | 166,95 | 164,85 | 166,60 | 0,85% | 144.037,00 |
| 07.10.2024 | 166,65 | 167,20 | 164,60 | 165,20 | -0,72% | 164.905,00 |
| 04.10.2024 | 165,00 | 167,20 | 164,20 | 166,40 | 0,64% | 169.142,00 |
| 03.10.2024 | 164,35 | 165,35 | 162,25 | 165,35 | 0,73% | 189.564,00 |
| 02.10.2024 | 164,20 | 165,35 | 162,90 | 164,15 | -0,97% | 302.616,00 |
| 01.10.2024 | 162,65 | 167,05 | 162,40 | 165,75 | 2,31% | 231.846,00 |
| 30.09.2024 | 160,60 | 163,50 | 160,30 | 162,00 | 0,40% | 175.315,00 |
| 27.09.2024 | 162,75 | 163,55 | 160,30 | 161,35 | -1,53% | 216.992,00 |
| 26.09.2024 | 169,05 | 169,20 | 162,60 | 163,85 | -2,82% | 197.828,00 |
| 25.09.2024 | 166,25 | 168,85 | 165,50 | 168,60 | 0,36% | 161.062,00 |
| 24.09.2024 | 167,60 | 169,35 | 160,95 | 168,00 | 2,82% | 336.460,00 |
| 23.09.2024 | 163,00 | 167,25 | 161,95 | 163,40 | 0,43% | 216.498,00 |
| 20.09.2024 | 160,30 | 162,95 | 159,60 | 162,70 | 1,66% | 593.006,00 |
| 19.09.2024 | 160,05 | 160,55 | 158,85 | 160,05 | 0,47% | 182.000,00 |
| 18.09.2024 | 158,25 | 160,15 | 158,25 | 159,30 | 0,28% | 146.631,00 |
| 17.09.2024 | 164,50 | 164,65 | 158,85 | 158,85 | -3,41% | 197.480,00 |
| 16.09.2024 | 162,35 | 167,20 | 162,35 | 164,45 | 0,92% | 149.868,00 |
| 13.09.2024 | 162,90 | 163,20 | 160,35 | 162,95 | -0,12% | 147.346,00 |
| 12.09.2024 | 162,25 | 164,55 | 160,80 | 163,15 | 1,24% | 252.381,00 |
| 11.09.2024 | 160,05 | 161,80 | 158,15 | 161,15 | 0,09% | 219.099,00 |
| 10.09.2024 | 162,55 | 163,10 | 161,00 | 161,00 | -1,11% | 134.275,00 |
| 09.09.2024 | 160,45 | 162,90 | 160,40 | 162,80 | 1,50% | 111.101,00 |
| 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 |