189,150€
-0,39%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 190,73 | 191,55 | 188,40 | 189,20 | -0,33% | - |
| 14.01.2025 | 193,68 | 194,15 | 188,33 | 189,83 | -0,87% | 174,00 |
| 13.01.2025 | 195,88 | 195,98 | 191,23 | 191,50 | -2,02% | - |
| 10.01.2025 | 197,75 | 198,25 | 194,13 | 195,45 | -0,75% | 18,00 |
| 09.01.2025 | 195,50 | 198,75 | 195,20 | 196,93 | 1,14% | - |
| 08.01.2025 | 192,02 | 197,00 | 191,45 | 194,70 | 2,03% | - |
| 07.01.2025 | 191,20 | 192,85 | 188,73 | 190,83 | -0,20% | - |
| 06.01.2025 | 192,43 | 192,50 | 187,60 | 191,20 | 0,04% | 15,00 |
| 03.01.2025 | 190,70 | 192,50 | 189,80 | 191,13 | -0,55% | 10,00 |
| 02.01.2025 | 192,05 | 192,40 | 187,00 | 192,18 | 0,85% | 5,00 |
| 30.12.2024 | 191,80 | 192,27 | 189,93 | 190,55 | -0,46% | - |
| 27.12.2024 | 191,52 | 192,30 | 189,75 | 191,43 | -0,01% | 4,00 |
| 23.12.2024 | 189,10 | 191,93 | 186,13 | 191,45 | 2,93% | 2.016,00 |
| 20.12.2024 | 184,75 | 186,48 | 178,98 | 186,00 | 0,91% | - |
| 19.12.2024 | 185,95 | 187,45 | 182,30 | 184,33 | -1,67% | - |
| 18.12.2024 | 186,65 | 188,10 | 184,80 | 187,45 | 0,96% | - |
| 17.12.2024 | 182,00 | 186,77 | 178,50 | 185,68 | 0,24% | - |
| 16.12.2024 | 181,58 | 186,08 | 181,35 | 185,23 | 2,55% | - |
| 13.12.2024 | 181,20 | 183,30 | 180,20 | 180,63 | -1,12% | - |
| 12.12.2024 | 180,75 | 184,63 | 179,13 | 182,68 | 1,39% | - |
| 11.12.2024 | 181,05 | 181,77 | 179,00 | 180,18 | 0,06% | - |
| 10.12.2024 | 181,83 | 185,25 | 179,43 | 180,08 | -0,36% | - |
| 09.12.2024 | 186,05 | 186,33 | 180,08 | 180,73 | -2,38% | 30,00 |
| 06.12.2024 | 185,68 | 187,10 | 182,90 | 185,13 | 0,09% | - |
| 05.12.2024 | 188,48 | 189,00 | 182,00 | 184,95 | -1,86% | - |
| 04.12.2024 | 190,58 | 190,83 | 185,50 | 188,45 | -0,03% | - |
| 03.12.2024 | 186,45 | 190,00 | 186,18 | 188,50 | 1,67% | 20,00 |
| 02.12.2024 | 183,95 | 187,05 | 183,35 | 185,40 | 0,19% | - |
| 29.11.2024 | 182,08 | 186,23 | 180,43 | 185,05 | 0,95% | - |
| 28.11.2024 | 185,90 | 186,20 | 180,88 | 183,30 | -0,60% | - |
| 27.11.2024 | 181,98 | 185,58 | 181,73 | 184,40 | 1,25% | - |
| 26.11.2024 | 183,08 | 185,65 | 180,75 | 182,13 | -0,95% | 35,00 |
| 25.11.2024 | 181,15 | 184,75 | 180,65 | 183,88 | 2,69% | 73,00 |
| 22.11.2024 | 174,08 | 179,77 | 174,02 | 179,05 | 2,70% | - |
| 21.11.2024 | 170,83 | 174,93 | 168,38 | 174,35 | 2,66% | - |
| 20.11.2024 | 166,45 | 170,60 | 164,85 | 169,83 | 3,47% | - |
| 19.11.2024 | 165,63 | 166,70 | 163,35 | 164,13 | -0,80% | 120,00 |
| 18.11.2024 | 166,18 | 168,40 | 164,52 | 165,45 | -0,26% | - |
| 15.11.2024 | 178,13 | 178,27 | 163,85 | 165,88 | -7,16% | 115,00 |
| 14.11.2024 | 180,95 | 183,20 | 177,70 | 178,68 | -1,62% | 436,00 |
| 13.11.2024 | 181,58 | 182,30 | 179,55 | 181,63 | -0,82% | - |
| 12.11.2024 | 182,45 | 185,65 | 181,23 | 183,13 | -0,52% | 35,00 |
| 11.11.2024 | 185,83 | 186,52 | 183,83 | 184,08 | -0,34% | - |
| 08.11.2024 | 181,70 | 185,68 | 181,43 | 184,70 | 1,85% | - |
| 07.11.2024 | 183,48 | 184,05 | 179,85 | 181,35 | -1,05% | - |
| 06.11.2024 | 179,80 | 186,50 | 179,75 | 183,27 | 2,49% | - |
| 05.11.2024 | 179,43 | 184,15 | 178,40 | 178,83 | 0,18% | - |
| 04.11.2024 | 181,18 | 181,43 | 177,30 | 178,50 | -1,11% | - |
| 01.11.2024 | 177,48 | 181,35 | 177,13 | 180,50 | 2,11% | 60,00 |
| 31.10.2024 | 177,60 | 178,50 | 175,50 | 176,77 | -0,92% | - |
| 30.10.2024 | 179,60 | 181,50 | 177,05 | 178,43 | -0,78% | - |
| 29.10.2024 | 178,55 | 181,35 | 177,73 | 179,83 | 1,17% | - |
| 28.10.2024 | 179,23 | 179,90 | 176,93 | 177,75 | -0,32% | - |
| 25.10.2024 | 177,00 | 180,48 | 175,88 | 178,33 | 1,49% | 30,00 |
| 24.10.2024 | 174,58 | 177,55 | 174,55 | 175,70 | 1,84% | - |
| 23.10.2024 | 171,20 | 173,60 | 169,90 | 172,52 | 0,80% | 8,00 |
| 22.10.2024 | 174,08 | 174,55 | 169,70 | 171,15 | -1,85% | - |
| 21.10.2024 | 172,98 | 175,75 | 172,48 | 174,38 | 0,50% | - |
| 18.10.2024 | 176,60 | 176,65 | 171,88 | 173,50 | -1,29% | - |
| 17.10.2024 | 172,05 | 176,43 | 171,85 | 175,77 | 2,45% | 54,00 |
| 16.10.2024 | 173,60 | 173,73 | 169,93 | 171,58 | -1,21% | - |
| 15.10.2024 | 173,58 | 174,55 | 172,05 | 173,68 | 0,40% | 50,00 |
| 14.10.2024 | 172,00 | 174,08 | 170,80 | 172,98 | 1,47% | 71,00 |
| 11.10.2024 | 167,70 | 172,40 | 167,10 | 170,48 | 1,31% | 15,00 |
| 10.10.2024 | 166,38 | 170,85 | 166,23 | 168,27 | 1,31% | - |
| 09.10.2024 | 166,85 | 167,75 | 163,60 | 166,10 | -0,58% | 930,00 |
| 08.10.2024 | 164,15 | 167,20 | 163,65 | 167,08 | 0,88% | - |
| 07.10.2024 | 165,65 | 167,25 | 164,20 | 165,63 | -0,53% | - |
| 04.10.2024 | 165,43 | 166,85 | 164,18 | 166,50 | 1,28% | - |
| 03.10.2024 | 163,23 | 165,10 | 162,02 | 164,40 | 0,24% | - |
| 02.10.2024 | 165,85 | 166,20 | 162,70 | 164,00 | -1,16% | 50,00 |
| 01.10.2024 | 162,45 | 166,93 | 162,18 | 165,93 | 2,55% | 15,00 |
| 30.09.2024 | 161,65 | 163,33 | 160,70 | 161,80 | 0,65% | - |
| 27.09.2024 | 164,05 | 164,30 | 160,00 | 160,75 | -2,06% | - |
| 26.09.2024 | 170,23 | 172,20 | 162,33 | 164,13 | -2,57% | 20,00 |
| 25.09.2024 | 167,02 | 169,25 | 165,20 | 168,45 | 1,03% | 300,00 |
| 24.09.2024 | 165,75 | 169,33 | 160,73 | 166,73 | 2,29% | 4,00 |
| 23.09.2024 | 163,43 | 167,15 | 161,65 | 163,00 | 0,65% | - |
| 20.09.2024 | 159,25 | 162,90 | 159,20 | 161,95 | 1,27% | 120,00 |
| 19.09.2024 | 160,55 | 161,00 | 158,58 | 159,93 | 0,35% | - |
| 18.09.2024 | 158,95 | 160,77 | 158,10 | 159,38 | 0,31% | - |
| 17.09.2024 | 165,25 | 165,40 | 158,23 | 158,88 | -3,60% | - |
| 16.09.2024 | 163,25 | 167,05 | 162,40 | 164,80 | 1,62% | - |
| 13.09.2024 | 163,05 | 163,13 | 160,13 | 162,18 | -0,81% | - |
| 12.09.2024 | 162,65 | 164,73 | 160,52 | 163,50 | 0,93% | - |
| 11.09.2024 | 161,18 | 162,25 | 157,85 | 162,00 | 0,26% | 20,00 |
| 10.09.2024 | 162,58 | 163,00 | 160,25 | 161,58 | -0,62% | 10,00 |
| 09.09.2024 | 160,98 | 163,43 | 160,10 | 162,58 | 1,47% | 28,00 |
| 06.09.2024 | 159,73 | 162,65 | 158,15 | 160,23 | 0,68% | - |
| 05.09.2024 | 163,98 | 164,50 | 159,00 | 159,15 | -2,59% | - |
| 04.09.2024 | 159,50 | 163,98 | 159,25 | 163,38 | 1,71% | - |
| 03.09.2024 | 164,18 | 164,70 | 159,83 | 160,63 | -1,79% | - |
| 02.09.2024 | 164,25 | 164,35 | 162,83 | 163,55 | -0,47% | - |
| 30.08.2024 | 163,98 | 165,75 | 163,25 | 164,33 | 1,62% | 16,00 |
| 29.08.2024 | 161,73 | 164,90 | 161,68 | 161,70 | -0,09% | - |
| 28.08.2024 | 162,80 | 163,10 | 161,20 | 161,85 | -0,02% | - |
| 27.08.2024 | 162,18 | 162,77 | 158,15 | 161,88 | 0,42% | 10,00 |
| 26.08.2024 | 159,83 | 162,18 | 159,83 | 161,20 | 0,12% | - |
| 23.08.2024 | 161,65 | 162,58 | 160,02 | 161,00 | -0,09% | - |
| 22.08.2024 | 159,27 | 162,13 | 159,23 | 161,15 | 1,00% | - |