239,150€
0,02%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 239,60 | 241,10 | 238,90 | 240,30 | 0,50% | 108.633,00 |
| 13.05.2026 | 240,20 | 243,00 | 237,10 | 239,10 | -0,91% | 190.962,00 |
| 12.05.2026 | 232,60 | 242,60 | 232,30 | 241,30 | 2,33% | 243.958,00 |
| 11.05.2026 | 234,10 | 237,20 | 232,20 | 235,80 | 0,73% | 169.265,00 |
| 08.05.2026 | 234,10 | 235,30 | 230,10 | 234,10 | 0,56% | 274.364,00 |
| 07.05.2026 | 236,00 | 237,60 | 231,10 | 232,80 | -1,36% | 206.427,00 |
| 06.05.2026 | 232,50 | 236,30 | 231,40 | 236,00 | 2,16% | 277.665,00 |
| 05.05.2026 | 228,50 | 232,20 | 228,50 | 231,00 | 1,09% | 188.342,00 |
| 04.05.2026 | 230,40 | 230,40 | 225,90 | 228,50 | -1,17% | 150.309,00 |
| 30.04.2026 | 224,80 | 231,20 | 223,80 | 231,20 | 2,21% | 344.743,00 |
| 29.04.2026 | 228,00 | 228,60 | 223,00 | 226,20 | -0,66% | 321.846,00 |
| 28.04.2026 | 235,00 | 235,00 | 223,70 | 227,70 | -4,29% | 683.543,00 |
| 27.04.2026 | 238,60 | 239,80 | 235,70 | 237,90 | -0,46% | 180.517,00 |
| 24.04.2026 | 244,10 | 244,40 | 237,10 | 239,00 | -2,96% | 299.812,00 |
| 23.04.2026 | 241,50 | 248,80 | 240,10 | 246,30 | 1,32% | 192.392,00 |
| 22.04.2026 | 245,00 | 248,00 | 240,30 | 243,10 | -1,62% | 272.921,00 |
| 21.04.2026 | 257,40 | 259,00 | 247,10 | 247,10 | -4,59% | 417.416,00 |
| 20.04.2026 | 261,50 | 261,50 | 253,80 | 259,00 | -1,86% | 219.905,00 |
| 17.04.2026 | 255,00 | 263,90 | 255,00 | 263,90 | 2,01% | 296.448,00 |
| 16.04.2026 | 265,50 | 266,70 | 255,30 | 258,70 | -2,63% | 299.433,00 |
| 15.04.2026 | 270,30 | 273,40 | 265,70 | 265,70 | -1,81% | 296.521,00 |
| 14.04.2026 | 274,40 | 275,60 | 270,60 | 270,60 | -1,24% | 362.962,00 |
| 13.04.2026 | 270,00 | 278,40 | 270,00 | 274,00 | -0,36% | 247.174,00 |
| 10.04.2026 | 271,20 | 276,30 | 268,60 | 275,00 | 1,18% | 286.027,00 |
| 09.04.2026 | 267,60 | 271,80 | 263,60 | 271,80 | 1,49% | 197.049,00 |
| 08.04.2026 | 269,00 | 271,60 | 263,20 | 267,80 | 1,67% | 339.061,00 |
| 07.04.2026 | 261,60 | 264,50 | 256,90 | 263,40 | -0,42% | 256.757,00 |
| 02.04.2026 | 262,90 | 267,70 | 258,00 | 264,50 | -1,23% | 241.891,00 |
| 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 |