256,800€
-0,19%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 263,95 | 264,45 | 254,00 | 256,25 | -0,41% | - |
| 14.10.2025 | 258,40 | 260,95 | 256,00 | 257,30 | -0,96% | - |
| 13.10.2025 | 259,60 | 261,60 | 255,30 | 259,80 | 1,25% | - |
| 10.10.2025 | 262,80 | 263,25 | 253,60 | 256,60 | -2,21% | - |
| 09.10.2025 | 256,30 | 263,20 | 254,15 | 262,40 | 2,34% | - |
| 08.10.2025 | 252,75 | 259,40 | 252,20 | 256,40 | 1,67% | - |
| 07.10.2025 | 253,65 | 255,35 | 249,10 | 252,20 | -0,63% | - |
| 06.10.2025 | 253,80 | 256,80 | 249,95 | 253,80 | 1,68% | 30,00 |
| 03.10.2025 | 248,10 | 253,50 | 245,85 | 249,60 | 1,53% | - |
| 02.10.2025 | 246,05 | 251,10 | 244,40 | 245,85 | -0,12% | - |
| 01.10.2025 | 236,20 | 247,95 | 235,50 | 246,15 | 0,78% | - |
| 30.09.2025 | 230,25 | 244,35 | 226,25 | 244,25 | 6,29% | 200,00 |
| 29.09.2025 | 206,90 | 236,55 | 206,90 | 229,80 | 15,97% | - |
| 26.09.2025 | 195,10 | 200,30 | 191,50 | 198,15 | -1,17% | - |
| 25.09.2025 | 206,25 | 206,40 | 195,70 | 200,50 | -2,24% | - |
| 24.09.2025 | 206,15 | 206,35 | 202,05 | 205,10 | -0,05% | - |
| 23.09.2025 | 206,90 | 208,20 | 203,10 | 205,20 | -0,44% | - |
| 22.09.2025 | 205,30 | 207,50 | 202,50 | 206,10 | 1,28% | - |
| 19.09.2025 | 202,60 | 205,90 | 202,60 | 203,50 | 0,69% | - |
| 18.09.2025 | 205,80 | 206,40 | 201,85 | 202,10 | -0,64% | - |
| 17.09.2025 | 204,10 | 205,30 | 202,15 | 203,40 | -0,68% | - |
| 16.09.2025 | 207,40 | 207,60 | 202,90 | 204,80 | -0,15% | - |
| 15.09.2025 | 210,05 | 210,55 | 204,80 | 205,10 | -1,72% | - |
| 12.09.2025 | 211,85 | 211,90 | 207,40 | 208,70 | 0,00% | - |
| 11.09.2025 | 208,40 | 211,00 | 208,00 | 208,70 | -0,67% | - |
| 10.09.2025 | 209,20 | 213,25 | 208,05 | 210,10 | 1,16% | - |
| 09.09.2025 | 209,70 | 211,95 | 205,65 | 207,70 | -0,62% | - |
| 08.09.2025 | 207,55 | 209,95 | 207,25 | 209,00 | 2,20% | - |
| 05.09.2025 | 205,00 | 208,50 | 203,50 | 204,50 | 0,32% | - |
| 04.09.2025 | 202,15 | 207,70 | 201,80 | 203,85 | 1,17% | - |
| 03.09.2025 | 198,40 | 202,70 | 198,40 | 201,50 | 2,44% | 280,00 |
| 02.09.2025 | 198,55 | 200,35 | 196,50 | 196,70 | -1,11% | - |
| 01.09.2025 | 199,85 | 201,90 | 198,38 | 198,90 | -0,10% | - |
| 29.08.2025 | 201,50 | 201,50 | 197,58 | 199,10 | -0,70% | - |
| 28.08.2025 | 201,95 | 203,85 | 198,52 | 200,50 | -0,72% | - |
| 27.08.2025 | 200,00 | 202,45 | 199,45 | 201,95 | 1,34% | - |
| 26.08.2025 | 200,80 | 201,18 | 198,00 | 199,27 | -1,23% | - |
| 25.08.2025 | 198,60 | 202,30 | 196,60 | 201,75 | 2,40% | - |
| 22.08.2025 | 200,08 | 200,50 | 196,93 | 197,02 | -0,73% | - |
| 21.08.2025 | 195,27 | 199,80 | 194,77 | 198,48 | 1,89% | - |
| 20.08.2025 | 191,75 | 195,55 | 191,40 | 194,80 | 1,46% | 65,00 |
| 19.08.2025 | 195,75 | 197,08 | 191,55 | 192,00 | -1,49% | - |
| 18.08.2025 | 194,85 | 196,00 | 193,33 | 194,90 | 1,13% | - |
| 15.08.2025 | 195,48 | 196,93 | 192,23 | 192,73 | -0,90% | - |
| 14.08.2025 | 189,40 | 194,93 | 189,30 | 194,48 | 2,29% | - |
| 13.08.2025 | 187,77 | 191,70 | 186,95 | 190,13 | 1,74% | - |
| 12.08.2025 | 188,43 | 188,52 | 186,05 | 186,88 | 0,30% | - |
| 11.08.2025 | 186,45 | 187,30 | 184,63 | 186,33 | 0,70% | - |
| 08.08.2025 | 185,80 | 186,27 | 183,90 | 185,02 | 0,27% | - |
| 07.08.2025 | 185,58 | 185,75 | 181,25 | 184,52 | 0,41% | - |
| 06.08.2025 | 188,33 | 189,18 | 182,15 | 183,77 | -1,41% | - |
| 05.08.2025 | 185,25 | 189,70 | 184,90 | 186,40 | 1,41% | - |
| 04.08.2025 | 185,88 | 186,98 | 182,58 | 183,80 | -0,26% | - |
| 01.08.2025 | 188,85 | 188,98 | 181,35 | 184,27 | -2,86% | - |
| 31.07.2025 | 188,25 | 204,50 | 188,25 | 189,70 | 2,14% | - |
| 30.07.2025 | 187,45 | 189,58 | 184,80 | 185,73 | 0,35% | - |
| 29.07.2025 | 179,20 | 186,13 | 179,18 | 185,08 | 3,95% | - |
| 28.07.2025 | 182,75 | 183,33 | 177,52 | 178,05 | -0,45% | - |
| 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% | - |