204,050€
1,11%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 203,20 | 204,90 | 201,10 | 203,50 | 0,84% | 207.342,00 |
| 08.10.2026 | 202,90 | 205,80 | 200,50 | 201,80 | -0,98% | 244.442,00 |
| 07.10.2026 | 201,00 | 204,50 | 199,85 | 203,80 | 0,74% | 172.252,00 |
| 06.10.2026 | 202,30 | 204,30 | 198,75 | 202,30 | 0,70% | 213.583,00 |
| 05.10.2026 | 205,00 | 205,30 | 200,90 | 200,90 | -1,66% | 159.633,00 |
| 02.10.2026 | 201,20 | 205,20 | 200,20 | 204,30 | 1,49% | 176.155,00 |
| 01.10.2026 | 204,00 | 206,60 | 201,30 | 201,30 | -1,85% | 237.472,00 |
| 30.09.2026 | 208,30 | 208,65 | 201,30 | 205,10 | -0,82% | 302.223,00 |
| 29.09.2026 | 211,90 | 215,70 | 206,80 | 206,80 | -2,68% | 358.447,00 |
| 28.09.2026 | 215,50 | 217,10 | 212,00 | 212,50 | -0,89% | 281.460,00 |
| 25.09.2026 | 211,30 | 215,30 | 211,30 | 214,40 | 1,18% | 239.904,00 |
| 24.09.2026 | 210,70 | 214,40 | 210,00 | 211,90 | 0,14% | 299.039,00 |
| 23.09.2026 | 211,70 | 214,90 | 211,00 | 211,60 | -0,89% | 297.520,00 |
| 22.09.2026 | 212,10 | 213,50 | 207,90 | 213,50 | 0,66% | 227.356,00 |
| 21.09.2026 | 209,20 | 213,00 | 207,60 | 212,10 | 1,92% | 213.832,00 |
| 18.09.2026 | 208,90 | 211,30 | 208,10 | 208,10 | -0,24% | 554.518,00 |
| 17.09.2026 | 208,10 | 210,10 | 205,40 | 208,60 | 1,21% | 239.037,00 |
| 16.09.2026 | 209,90 | 211,50 | 206,10 | 206,10 | -1,81% | 218.006,00 |
| 15.09.2026 | 210,00 | 212,90 | 207,20 | 209,90 | -0,29% | 196.985,00 |
| 14.09.2026 | 207,70 | 210,90 | 206,30 | 210,50 | 2,38% | 226.890,00 |
| 11.09.2026 | 202,00 | 210,00 | 201,50 | 205,60 | 1,93% | 247.334,00 |
| 10.09.2026 | 204,20 | 204,90 | 200,70 | 201,70 | -1,42% | 281.532,00 |
| 09.09.2026 | 207,10 | 207,10 | 202,30 | 204,60 | -1,11% | 262.195,00 |
| 08.09.2026 | 209,00 | 210,10 | 206,70 | 206,90 | -1,62% | 217.397,00 |
| 07.09.2026 | 210,70 | 213,70 | 209,30 | 210,30 | -0,14% | 117.305,00 |
| 04.09.2026 | 222,00 | 222,00 | 210,60 | 210,60 | -4,58% | 312.911,00 |
| 03.09.2026 | 220,20 | 223,20 | 218,80 | 220,70 | 0,09% | 205.856,00 |
| 02.09.2026 | 218,50 | 222,50 | 215,10 | 220,50 | 0,92% | 202.075,00 |
| 01.09.2026 | 216,00 | 221,40 | 215,40 | 218,50 | 1,49% | 200.601,00 |
| 31.08.2026 | 216,00 | 216,30 | 214,30 | 215,30 | -0,55% | 312.155,00 |
| 28.08.2026 | 222,60 | 223,10 | 215,90 | 216,50 | -2,43% | 257.379,00 |
| 27.08.2026 | 221,90 | 226,20 | 220,00 | 221,90 | 0,41% | 228.212,00 |
| 26.08.2026 | 223,90 | 224,70 | 218,80 | 221,00 | -1,38% | 197.178,00 |
| 25.08.2026 | 220,70 | 225,40 | 220,20 | 224,10 | 1,86% | 150.034,00 |
| 24.08.2026 | 220,00 | 222,30 | 219,10 | 220,00 | -0,77% | 132.150,00 |
| 21.08.2026 | 216,10 | 221,70 | 215,75 | 221,70 | 1,74% | 253.935,00 |
| 20.08.2026 | 219,50 | 220,40 | 213,90 | 217,90 | 0,05% | 183.496,00 |
| 19.08.2026 | 216,20 | 220,80 | 216,20 | 217,80 | 0,23% | 199.754,00 |
| 18.08.2026 | 214,10 | 217,40 | 214,00 | 217,30 | 0,88% | 164.194,00 |
| 17.08.2026 | 212,50 | 216,40 | 212,20 | 215,40 | 1,46% | 250.813,00 |
| 14.08.2026 | 217,50 | 219,20 | 211,60 | 212,30 | -3,10% | 199.251,00 |
| 13.08.2026 | 221,00 | 221,20 | 217,10 | 219,10 | -1,22% | 216.220,00 |
| 12.08.2026 | 224,90 | 225,70 | 219,20 | 221,80 | -1,95% | 178.654,00 |
| 11.08.2026 | 224,50 | 226,90 | 223,20 | 226,20 | 0,49% | 170.849,00 |
| 10.08.2026 | 223,30 | 227,20 | 223,30 | 225,10 | 0,90% | 195.294,00 |
| 07.08.2026 | 225,20 | 228,80 | 223,10 | 223,10 | -0,84% | 194.018,00 |
| 06.08.2026 | 230,40 | 232,90 | 225,00 | 225,00 | -1,83% | 193.762,00 |
| 05.08.2026 | 224,10 | 231,90 | 224,10 | 229,20 | 2,64% | 264.506,00 |
| 04.08.2026 | 223,50 | 227,40 | 221,60 | 223,30 | 0,86% | 258.008,00 |
| 03.08.2026 | 228,40 | 228,50 | 219,80 | 221,40 | -0,67% | 305.551,00 |
| 31.07.2026 | 220,20 | 228,40 | 220,00 | 222,90 | 2,72% | 497.579,00 |
| 30.07.2026 | 239,70 | 247,95 | 214,00 | 217,00 | -13,51% | 857.389,00 |
| 29.07.2026 | 249,40 | 251,50 | 247,40 | 250,90 | 0,28% | 171.258,00 |
| 28.07.2026 | 244,00 | 250,20 | 241,90 | 250,20 | 1,79% | 227.096,00 |
| 27.07.2026 | 245,20 | 247,20 | 243,60 | 245,80 | -0,08% | 136.709,00 |
| 24.07.2026 | 239,60 | 249,80 | 239,60 | 246,00 | 1,23% | 149.516,00 |
| 23.07.2026 | 240,50 | 243,20 | 238,90 | 243,00 | -0,12% | 205.984,00 |
| 22.07.2026 | 243,50 | 245,30 | 241,60 | 243,30 | -0,25% | 107.748,00 |
| 21.07.2026 | 237,00 | 243,90 | 235,70 | 243,90 | 2,48% | 198.029,00 |
| 20.07.2026 | 238,00 | 241,20 | 237,50 | 238,00 | -0,54% | 155.998,00 |
| 17.07.2026 | 236,50 | 239,30 | 234,70 | 239,30 | 0,67% | 93.109,00 |
| 16.07.2026 | 235,60 | 237,70 | 233,50 | 237,70 | 0,85% | 128.758,00 |
| 15.07.2026 | 232,50 | 236,80 | 230,90 | 235,70 | 1,38% | 167.608,00 |
| 14.07.2026 | 233,90 | 234,40 | 230,70 | 232,50 | -1,32% | 152.960,00 |
| 13.07.2026 | 237,00 | 238,70 | 233,70 | 235,60 | -0,63% | 192.311,00 |
| 10.07.2026 | 251,70 | 253,40 | 236,80 | 237,10 | -5,16% | 222.991,00 |
| 09.07.2026 | 248,20 | 254,30 | 247,30 | 250,00 | 0,52% | 266.649,00 |
| 08.07.2026 | 251,50 | 252,90 | 247,40 | 248,70 | -2,01% | 303.577,00 |
| 07.07.2026 | 254,40 | 255,90 | 252,40 | 253,80 | -0,24% | 242.415,00 |
| 06.07.2026 | 259,70 | 260,40 | 252,60 | 254,40 | -1,97% | 169.111,00 |
| 03.07.2026 | 264,40 | 265,20 | 255,60 | 259,50 | -1,93% | 131.923,00 |
| 02.07.2026 | 259,40 | 266,55 | 257,90 | 264,60 | 2,60% | 212.407,00 |
| 01.07.2026 | 262,60 | 268,30 | 256,10 | 257,90 | -1,56% | 217.639,00 |
| 30.06.2026 | 265,00 | 267,30 | 261,50 | 262,00 | -0,57% | 270.371,00 |
| 29.06.2026 | 258,10 | 264,90 | 258,00 | 263,50 | 1,93% | 119.707,00 |
| 26.06.2026 | 257,10 | 259,90 | 255,10 | 258,50 | 0,74% | 197.836,00 |
| 25.06.2026 | 254,50 | 258,70 | 252,60 | 256,60 | 0,63% | 183.134,00 |
| 24.06.2026 | 251,90 | 255,40 | 250,30 | 255,00 | 1,31% | 212.651,00 |
| 23.06.2026 | 248,50 | 254,30 | 248,50 | 251,70 | 1,66% | 187.634,00 |
| 22.06.2026 | 247,50 | 250,50 | 243,30 | 247,60 | -0,84% | 178.903,00 |
| 19.06.2026 | 250,80 | 252,40 | 246,90 | 249,70 | 0,20% | 436.117,00 |
| 18.06.2026 | 254,90 | 254,90 | 245,40 | 249,20 | -1,27% | 191.267,00 |
| 17.06.2026 | 251,10 | 252,80 | 246,20 | 252,40 | 0,96% | 267.878,00 |
| 16.06.2026 | 258,00 | 258,70 | 249,15 | 250,00 | -3,55% | 353.449,00 |
| 15.06.2026 | 271,00 | 272,20 | 257,40 | 259,20 | -5,71% | 275.959,00 |
| 12.06.2026 | 269,30 | 275,50 | 264,70 | 274,90 | 1,44% | 169.042,00 |
| 11.06.2026 | 265,30 | 271,00 | 263,90 | 271,00 | 2,50% | 172.437,00 |
| 10.06.2026 | 264,70 | 266,60 | 261,60 | 264,40 | 0,80% | 154.966,00 |
| 09.06.2026 | 258,70 | 265,20 | 258,70 | 262,30 | 0,50% | 181.814,00 |
| 08.06.2026 | 256,50 | 263,10 | 255,40 | 261,00 | 0,00% | 186.819,00 |
| 05.06.2026 | 258,30 | 263,90 | 257,90 | 261,00 | 0,58% | 221.161,00 |
| 04.06.2026 | 250,30 | 261,10 | 249,60 | 259,50 | 3,02% | 234.719,00 |
| 03.06.2026 | 246,00 | 252,50 | 244,20 | 251,90 | 1,45% | 187.603,00 |
| 02.06.2026 | 253,40 | 253,90 | 245,80 | 248,30 | -2,32% | 256.470,00 |
| 01.06.2026 | 247,70 | 257,50 | 246,50 | 254,20 | 0,99% | 253.342,00 |
| 29.05.2026 | 245,10 | 252,70 | 244,50 | 251,70 | 3,07% | 1.063.598,00 |
| 28.05.2026 | 241,00 | 244,80 | 239,20 | 244,20 | 0,04% | 154.125,00 |
| 27.05.2026 | 245,00 | 249,40 | 244,10 | 244,10 | -0,08% | 215.878,00 |
| 26.05.2026 | 243,40 | 244,60 | 242,00 | 244,30 | -0,12% | 152.563,00 |
| 25.05.2026 | 242,30 | 245,30 | 242,30 | 244,60 | 1,07% | 63.341,00 |