236,900€
0,13%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 239,20 | 239,50 | 234,05 | 237,90 | 0,55% | - |
| 12.12.2025 | 243,70 | 243,95 | 234,60 | 236,60 | -2,63% | - |
| 11.12.2025 | 241,95 | 244,90 | 238,00 | 243,00 | -0,35% | - |
| 10.12.2025 | 240,75 | 246,90 | 240,05 | 243,85 | 2,41% | - |
| 09.12.2025 | 248,45 | 249,80 | 238,10 | 238,10 | -3,37% | - |
| 08.12.2025 | 248,00 | 252,75 | 246,05 | 246,40 | -0,24% | - |
| 05.12.2025 | 254,00 | 262,20 | 244,90 | 247,00 | 2,02% | - |
| 04.12.2025 | 243,25 | 243,55 | 236,65 | 242,10 | 0,75% | 50,00 |
| 03.12.2025 | 242,55 | 246,60 | 239,60 | 240,30 | 0,75% | - |
| 02.12.2025 | 238,45 | 243,20 | 237,60 | 238,50 | 1,40% | - |
| 01.12.2025 | 241,50 | 242,70 | 235,20 | 235,20 | -1,84% | - |
| 28.11.2025 | 238,15 | 242,70 | 237,60 | 239,60 | 0,93% | - |
| 27.11.2025 | 239,65 | 240,00 | 235,00 | 237,40 | -0,79% | - |
| 26.11.2025 | 239,35 | 240,65 | 236,20 | 239,30 | 2,26% | - |
| 25.11.2025 | 236,15 | 238,10 | 232,45 | 234,00 | -0,76% | - |
| 24.11.2025 | 237,05 | 237,80 | 232,45 | 235,80 | 2,66% | - |
| 21.11.2025 | 226,60 | 235,80 | 225,75 | 229,70 | -1,63% | - |
| 20.11.2025 | 234,55 | 235,40 | 226,85 | 233,50 | 0,21% | - |
| 19.11.2025 | 229,80 | 233,30 | 227,55 | 233,00 | 2,78% | - |
| 18.11.2025 | 224,70 | 229,25 | 223,75 | 226,70 | -0,40% | - |
| 17.11.2025 | 228,10 | 229,00 | 224,50 | 227,60 | 0,66% | - |
| 14.11.2025 | 222,40 | 228,30 | 216,80 | 226,10 | 1,44% | - |
| 13.11.2025 | 231,70 | 232,20 | 221,35 | 222,90 | -2,79% | - |
| 12.11.2025 | 229,85 | 232,50 | 228,00 | 229,30 | 0,97% | - |
| 11.11.2025 | 226,95 | 228,90 | 224,95 | 227,10 | 1,61% | - |
| 10.11.2025 | 231,00 | 231,65 | 223,15 | 223,50 | -2,61% | - |
| 07.11.2025 | 220,85 | 232,50 | 220,75 | 229,50 | 4,94% | - |
| 06.11.2025 | 216,95 | 220,65 | 214,60 | 218,70 | 1,20% | - |
| 05.11.2025 | 218,10 | 218,10 | 213,40 | 216,10 | -0,14% | 40,00 |
| 04.11.2025 | 216,10 | 220,10 | 216,10 | 216,40 | -1,73% | - |
| 03.11.2025 | 222,95 | 223,05 | 207,05 | 220,20 | -5,86% | - |
| 31.10.2025 | 235,15 | 237,40 | 218,25 | 233,90 | -1,02% | - |
| 30.10.2025 | 234,70 | 238,35 | 232,30 | 236,30 | 0,60% | - |
| 29.10.2025 | 226,15 | 236,00 | 226,05 | 234,90 | 0,73% | - |
| 28.10.2025 | 238,75 | 239,90 | 223,60 | 233,20 | -1,44% | - |
| 27.10.2025 | 223,00 | 239,90 | 223,00 | 236,60 | -2,51% | - |
| 24.10.2025 | 249,50 | 250,30 | 242,05 | 242,70 | -1,22% | - |
| 23.10.2025 | 248,55 | 248,70 | 244,05 | 245,70 | -1,09% | - |
| 22.10.2025 | 252,65 | 254,05 | 243,50 | 248,40 | -2,28% | - |
| 21.10.2025 | 254,65 | 256,10 | 248,70 | 254,20 | 0,20% | 21,00 |
| 20.10.2025 | 253,55 | 254,40 | 249,90 | 253,70 | 1,97% | 20,00 |
| 17.10.2025 | 251,95 | 253,65 | 246,80 | 248,80 | -2,66% | - |
| 16.10.2025 | 256,35 | 258,70 | 252,70 | 255,60 | -0,47% | - |
| 15.10.2025 | 263,95 | 264,45 | 254,00 | 256,80 | -0,19% | - |
| 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% | - |