62,700€
-0,52%
Echtzeit-Aktienkurs UL Solutions
Bid:
Ask:
Aktienkurse zur UL Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 62,95 | 63,08 | 62,18 | 62,70 | -0,52% | 196,00 |
| 08.09.2026 | 62,68 | 63,38 | 62,58 | 63,03 | -0,12% | 78,00 |
| 07.09.2026 | 63,28 | 63,33 | 63,05 | 63,10 | -0,79% | 13,00 |
| 04.09.2026 | 64,50 | 64,68 | 63,25 | 63,60 | -0,97% | - |
| 03.09.2026 | 64,20 | 64,95 | 63,50 | 64,23 | 0,35% | 28,00 |
| 02.09.2026 | 63,70 | 65,13 | 62,95 | 64,00 | 0,91% | - |
| 01.09.2026 | 65,18 | 65,78 | 63,18 | 63,43 | -1,13% | - |
| 31.08.2026 | 63,93 | 64,48 | 63,55 | 64,15 | -0,23% | 14,00 |
| 28.08.2026 | 64,93 | 65,28 | 64,08 | 64,30 | -0,85% | - |
| 27.08.2026 | 64,75 | 65,10 | 63,75 | 64,85 | 0,50% | 100,00 |
| 26.08.2026 | 63,45 | 64,73 | 63,30 | 64,53 | 1,77% | 21,00 |
| 25.08.2026 | 63,95 | 64,18 | 62,88 | 63,40 | -0,31% | 194,00 |
| 24.08.2026 | 64,38 | 64,93 | 63,43 | 63,60 | -0,93% | - |
| 21.08.2026 | 64,33 | 65,43 | 63,65 | 64,20 | -0,39% | 54,00 |
| 20.08.2026 | 65,10 | 65,63 | 64,30 | 64,45 | -1,00% | - |
| 19.08.2026 | 65,38 | 66,10 | 65,00 | 65,10 | -27,40% | - |
| 05.05.2026 | 77,23 | 89,73 | 77,01 | 89,67 | 16,40% | 1.170,00 |
| 04.05.2026 | 78,56 | 78,89 | 76,36 | 77,04 | -0,22% | 27,00 |
| 30.04.2026 | 75,00 | 77,47 | 74,91 | 77,21 | 2,67% | - |
| 29.04.2026 | 75,72 | 75,98 | 74,14 | 75,20 | -0,21% | 14,00 |
| 28.04.2026 | 75,88 | 75,96 | 74,31 | 75,36 | -0,17% | - |
| 27.04.2026 | 77,20 | 77,22 | 75,16 | 75,48 | -1,91% | - |
| 24.04.2026 | 76,54 | 77,59 | 75,72 | 76,95 | 0,54% | - |
| 23.04.2026 | 76,94 | 77,40 | 75,61 | 76,54 | -0,22% | - |
| 22.04.2026 | 78,71 | 79,45 | 76,64 | 76,71 | -2,50% | - |
| 21.04.2026 | 79,10 | 79,90 | 78,35 | 78,68 | -0,32% | 13,00 |
| 20.04.2026 | 77,52 | 79,02 | 77,42 | 78,93 | 1,24% | - |
| 17.04.2026 | 76,22 | 78,34 | 76,09 | 77,97 | 2,55% | 7,00 |
| 16.04.2026 | 76,73 | 77,37 | 74,92 | 76,03 | -0,78% | - |
| 15.04.2026 | 75,45 | 76,65 | 75,44 | 76,63 | 0,91% | - |
| 14.04.2026 | 72,12 | 75,96 | 71,65 | 75,94 | 5,77% | - |
| 13.04.2026 | 71,68 | 73,37 | 71,33 | 71,80 | -0,13% | - |
| 10.04.2026 | 72,19 | 72,92 | 70,51 | 71,90 | -0,42% | - |
| 09.04.2026 | 72,98 | 73,44 | 71,54 | 72,20 | -1,19% | - |
| 08.04.2026 | 72,63 | 73,20 | 70,43 | 73,07 | 3,20% | 112,00 |
| 07.04.2026 | 72,85 | 72,98 | 70,68 | 70,80 | -3,40% | 29,00 |
| 02.04.2026 | 72,50 | 74,13 | 71,50 | 73,30 | 0,07% | - |
| 01.04.2026 | 74,51 | 74,57 | 72,84 | 73,25 | -1,35% | - |
| 31.03.2026 | 72,25 | 74,42 | 71,39 | 74,25 | 3,48% | - |
| 30.03.2026 | 73,22 | 74,00 | 70,75 | 71,76 | -1,43% | 58,00 |
| 27.03.2026 | 72,87 | 73,57 | 71,46 | 72,80 | 0,06% | 126,00 |
| 26.03.2026 | 74,47 | 76,01 | 72,50 | 72,75 | -3,19% | - |
| 25.03.2026 | 75,47 | 76,99 | 72,18 | 75,15 | -0,50% | 56,00 |
| 24.03.2026 | 74,25 | 75,87 | 73,56 | 75,53 | 1,94% | - |
| 23.03.2026 | 70,84 | 74,29 | 70,75 | 74,09 | 3,32% | - |
| 20.03.2026 | 71,76 | 72,26 | 70,41 | 71,71 | -0,46% | - |
| 19.03.2026 | 75,75 | 75,76 | 71,33 | 72,05 | -4,34% | - |
| 18.03.2026 | 75,25 | 75,63 | 74,19 | 75,32 | 1,09% | - |
| 17.03.2026 | 73,80 | 75,40 | 73,75 | 74,50 | 0,66% | - |
| 16.03.2026 | 72,98 | 74,31 | 72,37 | 74,02 | 1,71% | - |
| 13.03.2026 | 72,94 | 74,39 | 72,26 | 72,77 | -0,06% | - |
| 12.03.2026 | 71,28 | 72,83 | 71,18 | 72,82 | 1,92% | - |
| 11.03.2026 | 70,37 | 72,01 | 69,84 | 71,45 | 1,46% | - |
| 10.03.2026 | 70,90 | 71,63 | 68,38 | 70,42 | -0,76% | - |
| 09.03.2026 | 69,01 | 71,16 | 67,77 | 70,96 | 1,82% | - |
| 06.03.2026 | 70,33 | 70,36 | 68,48 | 69,69 | -0,67% | 14,00 |
| 05.03.2026 | 69,75 | 71,09 | 68,89 | 70,16 | 0,60% | - |
| 04.03.2026 | 70,53 | 71,44 | 69,13 | 69,75 | -1,40% | - |
| 03.03.2026 | 71,16 | 71,65 | 69,33 | 70,74 | -1,16% | 36,00 |
| 02.03.2026 | 70,60 | 72,31 | 70,24 | 71,57 | 0,90% | 14,00 |
| 27.02.2026 | 71,08 | 71,25 | 69,74 | 70,93 | -0,27% | - |
| 26.02.2026 | 69,37 | 71,48 | 69,26 | 71,12 | 2,21% | - |
| 25.02.2026 | 68,40 | 69,64 | 68,31 | 69,58 | 1,54% | - |
| 24.02.2026 | 66,65 | 68,60 | 65,83 | 68,53 | 3,01% | - |
| 23.02.2026 | 67,37 | 67,84 | 66,17 | 66,53 | -2,19% | 15,00 |
| 20.02.2026 | 70,42 | 70,86 | 67,23 | 68,02 | -2,98% | 4.740,00 |
| 19.02.2026 | 60,48 | 70,41 | 60,05 | 70,11 | 15,99% | 2.024,00 |
| 18.02.2026 | 59,73 | 60,88 | 59,06 | 60,44 | 1,15% | - |
| 17.02.2026 | 59,25 | 60,75 | 58,25 | 59,75 | 1,27% | 405,00 |
| 16.02.2026 | 58,50 | 59,50 | 58,50 | 59,00 | 0,43% | 1.719,00 |
| 13.02.2026 | 57,50 | 59,25 | 57,50 | 58,75 | 0,86% | - |
| 12.02.2026 | 61,50 | 62,00 | 57,75 | 58,25 | -4,90% | 84,00 |
| 11.02.2026 | 61,00 | 62,50 | 60,25 | 61,25 | -0,81% | - |
| 10.02.2026 | 61,00 | 61,75 | 60,50 | 61,75 | 1,65% | 42,00 |
| 09.02.2026 | 60,00 | 61,25 | 60,00 | 60,75 | 0,41% | - |
| 06.02.2026 | 58,50 | 60,75 | 58,50 | 60,50 | 3,42% | 4.489,00 |
| 05.02.2026 | 61,00 | 62,25 | 58,50 | 58,50 | -4,49% | 480,00 |
| 04.02.2026 | 59,50 | 61,25 | 59,00 | 61,25 | 2,94% | 2.000,00 |
| 03.02.2026 | 61,00 | 61,25 | 58,00 | 59,50 | -2,06% | 22,00 |
| 02.02.2026 | 58,50 | 61,00 | 58,50 | 60,75 | 2,53% | - |
| 30.01.2026 | 59,00 | 60,25 | 58,75 | 59,25 | 0,00% | 127,00 |
| 29.01.2026 | 60,50 | 61,00 | 58,75 | 59,25 | -1,66% | 14,00 |
| 28.01.2026 | 61,00 | 61,00 | 59,00 | 60,25 | 0,00% | - |
| 27.01.2026 | 61,50 | 62,00 | 60,00 | 60,25 | -2,03% | - |
| 26.01.2026 | 59,50 | 61,75 | 59,50 | 61,50 | 2,50% | 17,00 |
| 23.01.2026 | 61,50 | 62,50 | 59,75 | 60,00 | -2,83% | 250,00 |
| 22.01.2026 | 62,00 | 63,00 | 61,25 | 61,75 | -0,80% | - |
| 21.01.2026 | 62,50 | 63,50 | 61,25 | 62,25 | 0,00% | 232,00 |
| 20.01.2026 | 63,75 | 64,25 | 62,00 | 62,25 | -3,49% | - |
| 19.01.2026 | 64,00 | 64,50 | 63,50 | 64,50 | 0,00% | - |
| 16.01.2026 | 66,00 | 66,75 | 64,50 | 64,50 | -2,64% | 28,00 |
| 15.01.2026 | 66,50 | 68,50 | 66,00 | 66,25 | 0,38% | - |
| 14.01.2026 | 69,25 | 70,00 | 66,00 | 66,00 | -5,38% | 29,00 |
| 13.01.2026 | 70,00 | 70,75 | 68,75 | 69,75 | -0,71% | - |
| 12.01.2026 | 72,00 | 73,00 | 70,25 | 70,25 | -3,10% | 45,00 |
| 09.01.2026 | 71,50 | 73,00 | 71,00 | 72,50 | 1,75% | - |
| 08.01.2026 | 71,50 | 72,75 | 70,25 | 71,25 | -1,72% | - |
| 07.01.2026 | 72,25 | 73,25 | 71,75 | 72,50 | 0,00% | 14,00 |
| 06.01.2026 | 70,50 | 72,75 | 70,25 | 72,50 | 2,11% | - |
| 05.01.2026 | 68,50 | 71,25 | 68,50 | 71,00 | 2,53% | 150,00 |