163,975€
1,03%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 163,25 | 167,05 | 162,40 | 163,98 | 1,11% | - |
| 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% | - |
| 21.08.2024 | 159,05 | 161,50 | 156,98 | 159,55 | 2,49% | 90,00 |
| 20.08.2024 | 154,35 | 156,25 | 153,93 | 155,68 | 1,37% | 7,00 |
| 19.08.2024 | 153,73 | 154,25 | 150,45 | 153,58 | 0,24% | - |
| 16.08.2024 | 153,60 | 154,65 | 152,48 | 153,20 | 0,52% | - |
| 15.08.2024 | 150,95 | 153,00 | 150,00 | 152,40 | 0,35% | - |
| 14.08.2024 | 154,60 | 155,10 | 149,13 | 151,88 | -1,32% | - |
| 13.08.2024 | 154,48 | 154,73 | 152,27 | 153,90 | -0,03% | - |
| 12.08.2024 | 158,63 | 158,77 | 153,18 | 153,95 | -2,18% | 7,00 |
| 09.08.2024 | 156,63 | 157,85 | 155,35 | 157,38 | 1,19% | - |
| 08.08.2024 | 151,30 | 156,20 | 151,15 | 155,52 | 3,00% | - |
| 07.08.2024 | 148,38 | 154,55 | 148,38 | 151,00 | 2,53% | - |
| 06.08.2024 | 147,18 | 149,10 | 145,43 | 147,27 | 1,31% | - |
| 05.08.2024 | 149,58 | 150,60 | 141,38 | 145,38 | -5,19% | - |
| 02.08.2024 | 154,50 | 156,33 | 151,85 | 153,33 | -1,57% | - |
| 01.08.2024 | 155,23 | 156,93 | 154,00 | 155,77 | -1,03% | - |
| 31.07.2024 | 160,60 | 161,05 | 152,58 | 157,40 | -1,12% | - |
| 30.07.2024 | 159,05 | 160,85 | 158,08 | 159,18 | 1,47% | 12,00 |
| 29.07.2024 | 152,90 | 157,73 | 152,80 | 156,88 | 3,33% | 7,00 |
| 26.07.2024 | 150,10 | 152,65 | 147,63 | 151,83 | 1,78% | - |
| 25.07.2024 | 147,00 | 150,90 | 144,63 | 149,18 | 2,16% | 20,00 |
| 24.07.2024 | 144,48 | 146,77 | 143,20 | 146,02 | 0,86% | 25,00 |
| 23.07.2024 | 143,50 | 146,63 | 143,15 | 144,77 | 0,64% | 90,00 |
| 22.07.2024 | 139,98 | 144,90 | 139,95 | 143,85 | 3,03% | - |
| 19.07.2024 | 137,48 | 141,15 | 136,77 | 139,63 | 1,77% | - |
| 18.07.2024 | 141,48 | 143,02 | 136,95 | 137,20 | -2,70% | - |
| 17.07.2024 | 142,38 | 142,75 | 140,75 | 141,00 | -1,07% | 25,00 |
| 16.07.2024 | 143,38 | 143,45 | 141,85 | 142,52 | -0,66% | - |
| 15.07.2024 | 144,48 | 146,73 | 143,30 | 143,48 | -0,47% | - |
| 12.07.2024 | 144,23 | 145,98 | 143,40 | 144,15 | -0,28% | - |
| 11.07.2024 | 145,45 | 145,98 | 142,05 | 144,55 | 0,00% | - |
| 10.07.2024 | 143,98 | 144,70 | 142,68 | 144,55 | 1,05% | - |
| 09.07.2024 | 142,52 | 144,15 | 141,90 | 143,05 | 0,40% | - |
| 08.07.2024 | 142,35 | 143,65 | 141,90 | 142,48 | -0,35% | - |
| 05.07.2024 | 141,95 | 144,43 | 140,25 | 142,98 | 0,40% | - |
| 04.07.2024 | 139,93 | 142,43 | 138,58 | 142,40 | 2,24% | - |
| 03.07.2024 | 142,02 | 142,33 | 138,50 | 139,27 | -1,33% | - |
| 02.07.2024 | 140,30 | 141,55 | 138,70 | 141,15 | 0,37% | - |
| 01.07.2024 | 141,40 | 143,50 | 137,63 | 140,63 | 1,61% | 34,00 |
| 28.06.2024 | 137,88 | 138,80 | 137,35 | 138,40 | 0,47% | - |
| 27.06.2024 | 137,10 | 138,35 | 136,13 | 137,75 | 1,06% | - |
| 26.06.2024 | 137,05 | 138,10 | 135,40 | 136,30 | -0,13% | 24,00 |
| 25.06.2024 | 138,60 | 139,20 | 136,43 | 136,48 | -0,96% | - |
| 24.06.2024 | 139,43 | 139,95 | 137,38 | 137,80 | -0,29% | - |
| 21.06.2024 | 136,80 | 138,90 | 135,50 | 138,20 | 1,04% | - |
| 20.06.2024 | 139,10 | 139,10 | 133,70 | 136,77 | -1,32% | - |
| 19.06.2024 | 138,77 | 139,40 | 136,83 | 138,60 | -0,07% | 31,00 |
| 18.06.2024 | 138,05 | 139,23 | 136,77 | 138,70 | 1,11% | - |
| 17.06.2024 | 138,58 | 139,10 | 135,98 | 137,18 | -0,36% | - |
| 14.06.2024 | 136,50 | 138,58 | 133,73 | 137,68 | 1,57% | - |
| 13.06.2024 | 134,98 | 136,40 | 131,75 | 135,55 | 0,82% | - |
| 12.06.2024 | 131,73 | 135,85 | 131,18 | 134,45 | 2,36% | - |
| 11.06.2024 | 130,95 | 137,13 | 128,75 | 131,35 | 1,04% | - |
| 10.06.2024 | 129,25 | 130,52 | 128,60 | 130,00 | 0,13% | - |
| 07.06.2024 | 129,80 | 130,65 | 129,45 | 129,83 | -0,08% | - |
| 06.06.2024 | 129,50 | 131,00 | 129,35 | 129,93 | 0,68% | 70,00 |
| 05.06.2024 | 128,33 | 130,58 | 128,05 | 129,05 | 0,86% | - |
| 04.06.2024 | 127,55 | 129,10 | 126,95 | 127,95 | 0,31% | 7,00 |
| 03.06.2024 | 129,40 | 129,75 | 126,45 | 127,55 | -0,08% | - |
| 31.05.2024 | 126,60 | 128,55 | 126,48 | 127,65 | 1,39% | - |
| 30.05.2024 | 126,58 | 127,28 | 125,30 | 125,90 | -0,98% | - |
| 29.05.2024 | 126,88 | 128,70 | 125,98 | 127,15 | 0,36% | - |
| 28.05.2024 | 128,27 | 128,93 | 126,53 | 126,70 | -0,74% | - |
| 27.05.2024 | 128,40 | 128,65 | 127,63 | 127,65 | -0,70% | - |
| 24.05.2024 | 129,27 | 129,35 | 127,85 | 128,55 | -0,50% | - |
| 23.05.2024 | 127,88 | 129,43 | 127,53 | 129,20 | 1,29% | - |
| 22.05.2024 | 127,98 | 129,13 | 127,18 | 127,55 | -0,23% | - |
| 21.05.2024 | 126,23 | 127,90 | 124,63 | 127,85 | 1,51% | - |
| 20.05.2024 | 124,80 | 126,75 | 124,68 | 125,95 | 1,55% | 42,00 |
| 17.05.2024 | 121,05 | 124,25 | 120,45 | 124,03 | 2,48% | - |
| 16.05.2024 | 122,78 | 122,80 | 120,73 | 121,03 | -1,00% | - |
| 15.05.2024 | 120,50 | 123,13 | 120,48 | 122,25 | 2,11% | - |
| 14.05.2024 | 121,98 | 122,38 | 118,98 | 119,73 | -1,34% | - |
| 13.05.2024 | 123,23 | 123,23 | 121,03 | 121,35 | -1,76% | - |
| 10.05.2024 | 118,90 | 123,53 | 118,90 | 123,53 | 4,44% | - |
| 09.05.2024 | 121,10 | 121,15 | 117,95 | 118,28 | -2,01% | - |
| 08.05.2024 | 119,80 | 121,88 | 119,75 | 120,70 | 1,15% | 50,00 |
| 07.05.2024 | 119,45 | 121,00 | 119,30 | 119,33 | 0,29% | - |
| 06.05.2024 | 120,33 | 121,85 | 118,75 | 118,98 | -1,37% | - |
| 03.05.2024 | 121,88 | 122,80 | 120,15 | 120,63 | -0,88% | - |
| 02.05.2024 | 124,35 | 124,45 | 119,60 | 121,70 | -2,07% | - |
| 30.04.2024 | 123,50 | 125,23 | 122,88 | 124,28 | 0,95% | 72,00 |
| 29.04.2024 | 125,48 | 125,48 | 122,48 | 123,10 | -1,48% | - |