146,550€
0,58%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 147,95 | 149,83 | 145,30 | 149,68 | 1,68% | - |
| 24.04.2025 | 146,18 | 147,35 | 143,08 | 147,20 | 0,49% | - |
| 23.04.2025 | 141,75 | 147,50 | 141,48 | 146,48 | 4,61% | - |
| 22.04.2025 | 135,83 | 140,13 | 135,35 | 140,02 | 2,00% | - |
| 17.04.2025 | 137,70 | 138,15 | 134,63 | 137,27 | 0,38% | - |
| 16.04.2025 | 140,38 | 141,50 | 135,95 | 136,75 | -3,49% | - |
| 15.04.2025 | 138,13 | 142,43 | 138,10 | 141,70 | 2,74% | - |
| 14.04.2025 | 136,23 | 139,25 | 135,27 | 137,93 | 2,00% | - |
| 11.04.2025 | 136,00 | 136,60 | 130,77 | 135,23 | 0,45% | - |
| 10.04.2025 | 139,63 | 147,80 | 132,10 | 134,63 | -3,98% | - |
| 09.04.2025 | 142,88 | 143,83 | 128,70 | 140,20 | -1,42% | - |
| 08.04.2025 | 148,18 | 149,85 | 140,30 | 142,23 | -1,27% | - |
| 07.04.2025 | 137,75 | 148,55 | 133,88 | 144,05 | -3,27% | - |
| 04.04.2025 | 159,95 | 161,25 | 148,08 | 148,93 | -7,24% | - |
| 03.04.2025 | 158,25 | 167,45 | 158,25 | 160,55 | -1,41% | - |
| 02.04.2025 | 163,13 | 163,85 | 156,73 | 162,85 | -0,60% | - |
| 01.04.2025 | 162,98 | 165,85 | 161,83 | 163,83 | 0,77% | - |
| 31.03.2025 | 163,80 | 164,48 | 160,52 | 162,58 | -1,08% | - |
| 28.03.2025 | 165,20 | 169,05 | 164,00 | 164,35 | -0,99% | - |
| 27.03.2025 | 165,45 | 168,90 | 164,80 | 166,00 | 0,53% | - |
| 26.03.2025 | 175,05 | 176,58 | 164,30 | 165,13 | -5,36% | - |
| 25.03.2025 | 179,30 | 180,90 | 174,25 | 174,48 | -2,42% | - |
| 24.03.2025 | 179,90 | 181,48 | 176,83 | 178,80 | 0,10% | - |
| 21.03.2025 | 178,68 | 180,30 | 176,27 | 178,63 | 0,15% | - |
| 20.03.2025 | 181,98 | 182,23 | 177,77 | 178,35 | -1,92% | - |
| 19.03.2025 | 182,25 | 183,48 | 179,48 | 181,85 | 0,03% | - |
| 18.03.2025 | 185,08 | 185,85 | 180,55 | 181,80 | -1,42% | - |
| 17.03.2025 | 180,98 | 184,98 | 179,88 | 184,43 | 2,50% | - |
| 14.03.2025 | 180,68 | 181,52 | 178,00 | 179,93 | -0,11% | - |
| 13.03.2025 | 180,50 | 182,75 | 179,05 | 180,13 | -0,39% | - |
| 12.03.2025 | 170,85 | 182,13 | 169,55 | 180,83 | 6,59% | 128,00 |
| 11.03.2025 | 169,18 | 171,25 | 166,55 | 169,65 | 0,65% | - |
| 10.03.2025 | 188,93 | 188,93 | 166,45 | 168,55 | -10,78% | 12,00 |
| 07.03.2025 | 192,35 | 196,40 | 187,98 | 188,93 | -1,78% | - |
| 06.03.2025 | 195,77 | 196,13 | 186,65 | 192,35 | -1,43% | - |
| 05.03.2025 | 195,50 | 196,40 | 192,88 | 195,15 | 0,26% | 10,00 |
| 04.03.2025 | 190,35 | 196,80 | 189,38 | 194,65 | 2,41% | - |
| 03.03.2025 | 181,93 | 192,02 | 181,75 | 190,08 | 4,48% | 88,00 |
| 28.02.2025 | 179,50 | 183,38 | 178,30 | 181,93 | 1,83% | - |
| 27.02.2025 | 180,65 | 186,15 | 176,65 | 178,65 | -1,91% | - |
| 26.02.2025 | 185,00 | 185,60 | 180,30 | 182,13 | -1,35% | 20,00 |
| 25.02.2025 | 181,95 | 187,68 | 181,75 | 184,63 | 1,93% | 15,00 |
| 24.02.2025 | 179,85 | 183,70 | 179,85 | 181,13 | 0,19% | - |
| 21.02.2025 | 180,52 | 181,93 | 177,43 | 180,77 | 0,67% | 199,00 |
| 20.02.2025 | 179,60 | 181,98 | 178,50 | 179,58 | 0,63% | - |
| 19.02.2025 | 182,75 | 184,25 | 178,33 | 178,45 | -2,42% | - |
| 18.02.2025 | 182,75 | 184,85 | 179,98 | 182,88 | 0,48% | - |
| 17.02.2025 | 180,38 | 184,15 | 180,38 | 182,00 | 0,94% | - |
| 14.02.2025 | 187,35 | 187,55 | 179,80 | 180,30 | -3,13% | - |
| 13.02.2025 | 188,65 | 190,40 | 185,58 | 186,13 | -2,12% | - |
| 12.02.2025 | 189,75 | 190,60 | 188,20 | 190,15 | 0,66% | - |
| 11.02.2025 | 191,88 | 191,90 | 188,05 | 188,90 | -1,19% | - |
| 10.02.2025 | 189,35 | 192,00 | 186,77 | 191,18 | 1,33% | - |
| 07.02.2025 | 185,00 | 194,60 | 182,50 | 188,68 | 2,06% | 42,00 |
| 06.02.2025 | 186,43 | 188,75 | 183,77 | 184,88 | -0,76% | - |
| 05.02.2025 | 184,52 | 186,90 | 182,93 | 186,30 | 1,25% | - |
| 04.02.2025 | 184,77 | 187,95 | 181,45 | 184,00 | -0,59% | 100,00 |
| 03.02.2025 | 185,98 | 189,30 | 183,93 | 185,10 | -1,21% | - |
| 31.01.2025 | 190,10 | 191,23 | 186,52 | 187,38 | -1,10% | - |
| 30.01.2025 | 190,77 | 193,83 | 188,50 | 189,45 | -0,24% | - |
| 29.01.2025 | 189,05 | 193,90 | 189,05 | 189,90 | 0,65% | 25,00 |
| 28.01.2025 | 187,27 | 192,83 | 186,63 | 188,68 | 0,86% | - |
| 27.01.2025 | 188,65 | 188,88 | 184,75 | 187,08 | -0,35% | - |
| 24.01.2025 | 183,55 | 189,70 | 181,48 | 187,73 | 2,32% | - |
| 23.01.2025 | 182,15 | 184,65 | 181,80 | 183,48 | -0,07% | - |
| 22.01.2025 | 182,60 | 185,70 | 182,18 | 183,60 | 0,52% | - |
| 21.01.2025 | 183,93 | 184,80 | 182,43 | 182,65 | -0,57% | - |
| 20.01.2025 | 181,35 | 186,30 | 180,80 | 183,70 | 1,44% | - |
| 17.01.2025 | 190,58 | 192,20 | 180,83 | 181,10 | -5,55% | - |
| 16.01.2025 | 190,35 | 193,80 | 189,55 | 191,75 | 0,81% | 252,00 |
| 15.01.2025 | 190,73 | 191,55 | 188,40 | 190,20 | 0,20% | 12,00 |
| 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% | - |