178,500€
-1,49%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 180,30 | 180,85 | 177,55 | 178,85 | 0,10% | - |
| 24.07.2025 | 181,45 | 182,55 | 177,60 | 178,68 | -0,53% | - |
| 23.07.2025 | 176,20 | 180,85 | 174,00 | 179,63 | 4,60% | - |
| 22.07.2025 | 172,50 | 174,20 | 169,35 | 171,73 | -0,59% | - |
| 21.07.2025 | 174,05 | 176,30 | 171,63 | 172,75 | -1,19% | - |
| 18.07.2025 | 174,77 | 175,90 | 171,05 | 174,83 | 0,34% | - |
| 17.07.2025 | 171,27 | 174,75 | 170,33 | 174,23 | 2,33% | - |
| 16.07.2025 | 173,25 | 178,33 | 168,70 | 170,25 | 0,34% | - |
| 15.07.2025 | 173,27 | 174,52 | 169,68 | 169,68 | -1,45% | - |
| 14.07.2025 | 170,55 | 173,60 | 168,55 | 172,18 | 1,32% | - |
| 11.07.2025 | 173,48 | 173,52 | 169,18 | 169,93 | -2,05% | - |
| 10.07.2025 | 171,95 | 174,30 | 170,50 | 173,48 | 1,49% | - |
| 09.07.2025 | 172,25 | 172,43 | 165,02 | 170,93 | 0,25% | - |
| 08.07.2025 | 169,88 | 172,50 | 169,73 | 170,50 | 0,80% | - |
| 07.07.2025 | 169,43 | 171,10 | 167,05 | 169,15 | 0,07% | - |
| 04.07.2025 | 162,80 | 170,65 | 162,60 | 169,02 | 3,44% | - |
| 03.07.2025 | 166,98 | 168,30 | 162,70 | 163,40 | -2,10% | - |
| 02.07.2025 | 168,73 | 169,75 | 164,55 | 166,90 | 0,60% | - |
| 01.07.2025 | 168,95 | 168,98 | 165,52 | 165,90 | -0,78% | - |
| 30.06.2025 | 170,43 | 171,93 | 166,75 | 167,20 | -1,43% | - |
| 27.06.2025 | 170,75 | 172,95 | 169,38 | 169,63 | 0,50% | - |
| 26.06.2025 | 169,15 | 171,00 | 167,48 | 168,77 | 0,39% | - |
| 25.06.2025 | 166,10 | 172,65 | 166,02 | 168,13 | 1,77% | - |
| 24.06.2025 | 169,02 | 169,73 | 163,20 | 165,20 | 0,52% | - |
| 23.06.2025 | 157,75 | 166,50 | 157,25 | 164,35 | 4,68% | 30,00 |
| 20.06.2025 | 160,95 | 161,23 | 156,80 | 157,00 | -0,68% | - |
| 19.06.2025 | 155,25 | 159,02 | 153,55 | 158,08 | 1,98% | - |
| 18.06.2025 | 159,30 | 160,23 | 154,65 | 155,00 | -1,46% | - |
| 17.06.2025 | 160,52 | 163,33 | 157,15 | 157,30 | -2,36% | - |
| 16.06.2025 | 165,08 | 165,93 | 160,85 | 161,10 | -1,14% | - |
| 13.06.2025 | 161,33 | 168,73 | 159,98 | 162,95 | -0,46% | - |
| 12.06.2025 | 163,27 | 165,02 | 161,77 | 163,70 | -0,24% | - |
| 11.06.2025 | 164,60 | 165,48 | 161,77 | 164,10 | -0,52% | - |
| 10.06.2025 | 161,80 | 165,40 | 161,70 | 164,95 | 3,08% | - |
| 09.06.2025 | 162,63 | 163,30 | 160,00 | 160,02 | -1,60% | - |
| 06.06.2025 | 163,77 | 164,70 | 161,60 | 162,63 | 0,35% | - |
| 05.06.2025 | 163,02 | 163,55 | 160,25 | 162,05 | 0,43% | - |
| 04.06.2025 | 161,13 | 162,60 | 158,85 | 161,35 | 1,26% | - |
| 03.06.2025 | 162,00 | 162,93 | 157,20 | 159,35 | -1,65% | - |
| 02.06.2025 | 158,90 | 162,20 | 158,52 | 162,02 | 1,84% | - |
| 30.05.2025 | 156,63 | 160,05 | 153,38 | 159,10 | 2,48% | - |
| 29.05.2025 | 158,40 | 158,40 | 154,52 | 155,25 | 0,16% | - |
| 28.05.2025 | 158,08 | 159,10 | 154,75 | 155,00 | -2,27% | - |
| 27.05.2025 | 157,27 | 159,25 | 156,77 | 158,60 | 0,73% | - |
| 26.05.2025 | 158,85 | 159,30 | 157,00 | 157,45 | 1,61% | - |
| 23.05.2025 | 160,63 | 162,30 | 152,95 | 154,95 | -3,14% | 16,00 |
| 22.05.2025 | 162,43 | 163,52 | 159,13 | 159,98 | -1,49% | - |
| 21.05.2025 | 160,77 | 163,98 | 160,20 | 162,40 | 1,18% | - |
| 20.05.2025 | 161,68 | 161,83 | 157,38 | 160,50 | 0,00% | - |
| 19.05.2025 | 158,38 | 160,98 | 156,93 | 160,50 | 1,31% | - |
| 16.05.2025 | 154,33 | 159,02 | 154,30 | 158,43 | 2,92% | 40,00 |
| 15.05.2025 | 153,43 | 154,43 | 151,65 | 153,93 | -0,11% | - |
| 14.05.2025 | 156,45 | 157,75 | 153,60 | 154,10 | -1,86% | - |
| 13.05.2025 | 158,73 | 162,25 | 156,33 | 157,02 | -0,65% | - |
| 12.05.2025 | 154,80 | 158,13 | 146,23 | 158,05 | 2,41% | - |
| 09.05.2025 | 153,83 | 156,20 | 152,13 | 154,33 | 1,68% | - |
| 08.05.2025 | 157,20 | 157,73 | 150,80 | 151,77 | -2,74% | - |
| 07.05.2025 | 163,08 | 164,55 | 154,93 | 156,05 | -3,88% | - |
| 06.05.2025 | 169,48 | 171,08 | 161,05 | 162,35 | -4,42% | - |
| 05.05.2025 | 169,85 | 171,45 | 168,48 | 169,85 | -1,56% | - |
| 02.05.2025 | 164,93 | 172,65 | 163,73 | 172,55 | 6,71% | - |
| 30.04.2025 | 159,65 | 164,00 | 159,15 | 161,70 | 3,85% | - |
| 29.04.2025 | 149,73 | 156,45 | 149,05 | 155,70 | 4,04% | - |
| 28.04.2025 | 149,50 | 150,65 | 148,25 | 149,65 | -0,02% | - |
| 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 |