236,900€
0,42%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 236,05 | 237,85 | 233,50 | 237,05 | 0,36% | 960,00 |
| 15.07.2026 | 232,75 | 236,80 | 231,00 | 236,20 | 1,96% | 66,00 |
| 14.07.2026 | 235,00 | 235,30 | 230,65 | 231,65 | -1,40% | 42,00 |
| 13.07.2026 | 235,05 | 238,80 | 233,70 | 234,95 | -1,05% | 836,00 |
| 10.07.2026 | 249,30 | 253,65 | 236,75 | 237,45 | -4,96% | 692,00 |
| 09.07.2026 | 251,20 | 254,45 | 247,15 | 249,85 | -0,20% | 67,00 |
| 08.07.2026 | 253,10 | 253,20 | 247,40 | 250,35 | -1,44% | - |
| 07.07.2026 | 253,45 | 255,95 | 252,30 | 254,00 | -0,18% | - |
| 06.07.2026 | 259,30 | 261,20 | 252,50 | 254,45 | -1,93% | 77,00 |
| 03.07.2026 | 265,50 | 266,00 | 255,65 | 259,45 | -1,89% | 84,00 |
| 02.07.2026 | 259,00 | 266,55 | 257,85 | 264,45 | 2,54% | 580,00 |
| 01.07.2026 | 262,95 | 268,25 | 256,05 | 257,90 | -1,66% | 2.562,00 |
| 30.06.2026 | 265,20 | 267,35 | 261,55 | 262,25 | -0,94% | 1.218,00 |
| 29.06.2026 | 259,50 | 264,90 | 257,45 | 264,75 | 2,68% | 369,00 |
| 26.06.2026 | 254,50 | 259,90 | 254,40 | 257,85 | 0,59% | 1.139,00 |
| 25.06.2026 | 255,70 | 258,65 | 252,65 | 256,35 | 0,75% | 1.635,00 |
| 24.06.2026 | 252,00 | 255,40 | 250,40 | 254,45 | 1,15% | 5.069,00 |
| 23.06.2026 | 245,60 | 254,40 | 245,00 | 251,55 | 1,64% | 646,00 |
| 22.06.2026 | 249,60 | 250,45 | 243,25 | 247,50 | -0,62% | 1.784,00 |
| 19.06.2026 | 249,05 | 252,40 | 247,00 | 249,05 | -0,40% | 86,00 |
| 18.06.2026 | 251,40 | 254,50 | 245,35 | 250,05 | 0,00% | 595,00 |
| 17.06.2026 | 250,30 | 253,00 | 246,20 | 250,05 | -0,12% | 594,00 |
| 16.06.2026 | 258,90 | 259,50 | 249,10 | 250,35 | -3,30% | 918,00 |
| 15.06.2026 | 270,75 | 272,15 | 257,45 | 258,90 | -5,84% | 2.270,00 |
| 12.06.2026 | 273,70 | 275,55 | 267,20 | 274,95 | 0,16% | 951,00 |
| 11.06.2026 | 263,90 | 274,85 | 263,50 | 274,50 | 4,31% | 1.540,00 |
| 10.06.2026 | 263,40 | 266,60 | 261,75 | 263,15 | -0,30% | - |
| 09.06.2026 | 260,80 | 265,30 | 258,85 | 263,95 | 1,27% | 600,00 |
| 08.06.2026 | 257,70 | 262,95 | 255,45 | 260,65 | 0,60% | 360,00 |
| 05.06.2026 | 259,75 | 264,10 | 257,90 | 259,10 | -0,61% | 1.137,00 |
| 04.06.2026 | 251,45 | 261,10 | 249,80 | 260,70 | 3,72% | 7.798,00 |
| 03.06.2026 | 247,60 | 252,60 | 244,25 | 251,35 | 1,33% | - |
| 02.06.2026 | 256,15 | 256,55 | 245,70 | 248,05 | -2,67% | 136,00 |
| 01.06.2026 | 251,85 | 257,50 | 246,85 | 254,85 | 1,47% | 640,00 |
| 29.05.2026 | 243,50 | 252,65 | 243,10 | 251,15 | 3,59% | 126,00 |
| 28.05.2026 | 240,80 | 244,80 | 239,30 | 242,45 | 0,08% | - |
| 27.05.2026 | 245,10 | 249,45 | 241,75 | 242,25 | -1,08% | - |
| 26.05.2026 | 243,90 | 244,95 | 242,00 | 244,90 | 0,02% | - |
| 25.05.2026 | 244,55 | 245,35 | 242,70 | 244,85 | 1,58% | - |
| 22.05.2026 | 242,90 | 243,25 | 240,50 | 241,05 | -0,76% | - |
| 21.05.2026 | 238,00 | 244,45 | 237,05 | 242,90 | 1,59% | - |
| 20.05.2026 | 233,90 | 239,75 | 233,90 | 239,10 | 1,94% | - |
| 19.05.2026 | 229,65 | 238,20 | 229,35 | 234,55 | 1,73% | 784,00 |
| 18.05.2026 | 234,50 | 236,00 | 228,40 | 230,55 | -2,43% | - |
| 15.05.2026 | 236,70 | 241,05 | 236,10 | 236,30 | -1,21% | 800,00 |
| 14.05.2026 | 240,60 | 241,35 | 238,85 | 239,20 | -0,50% | - |
| 13.05.2026 | 243,20 | 243,40 | 237,10 | 240,40 | -0,99% | - |
| 12.05.2026 | 234,30 | 242,80 | 232,60 | 242,80 | 3,10% | - |
| 11.05.2026 | 232,75 | 237,30 | 232,15 | 235,50 | 0,17% | - |
| 08.05.2026 | 231,10 | 235,20 | 230,05 | 235,10 | 1,97% | - |
| 07.05.2026 | 236,90 | 239,25 | 230,10 | 230,55 | -2,62% | - |
| 06.05.2026 | 233,15 | 237,05 | 231,25 | 236,75 | 2,40% | - |
| 05.05.2026 | 228,50 | 232,15 | 228,10 | 231,20 | 1,34% | - |
| 04.05.2026 | 227,50 | 229,80 | 225,90 | 228,15 | -1,26% | - |
| 30.04.2026 | 223,75 | 231,90 | 223,05 | 231,05 | 2,55% | - |
| 29.04.2026 | 228,40 | 228,70 | 223,05 | 225,30 | -1,03% | - |
| 28.04.2026 | 238,10 | 238,20 | 223,75 | 227,65 | -4,47% | - |
| 27.04.2026 | 239,10 | 239,85 | 235,75 | 238,30 | -0,73% | - |
| 24.04.2026 | 245,40 | 245,40 | 237,25 | 240,05 | -1,96% | - |
| 23.04.2026 | 241,40 | 248,75 | 240,45 | 244,85 | 0,74% | - |
| 22.04.2026 | 247,10 | 248,20 | 240,30 | 243,05 | -0,57% | - |
| 21.04.2026 | 258,20 | 258,90 | 242,90 | 244,45 | -5,27% | 1.140,00 |
| 20.04.2026 | 258,80 | 260,40 | 253,80 | 258,05 | -2,07% | - |
| 17.04.2026 | 258,60 | 264,20 | 256,55 | 263,50 | 2,07% | - |
| 16.04.2026 | 266,80 | 267,00 | 255,20 | 258,15 | -2,86% | - |
| 15.04.2026 | 270,05 | 273,50 | 264,65 | 265,75 | -1,92% | - |
| 14.04.2026 | 275,35 | 276,05 | 270,15 | 270,95 | -1,85% | - |
| 13.04.2026 | 273,05 | 277,70 | 270,50 | 276,05 | 0,49% | - |
| 10.04.2026 | 272,50 | 276,35 | 271,80 | 274,70 | 0,75% | - |
| 09.04.2026 | 266,80 | 273,45 | 263,55 | 272,65 | 1,68% | - |
| 08.04.2026 | 276,00 | 276,60 | 263,20 | 268,15 | 0,49% | - |
| 07.04.2026 | 264,20 | 268,95 | 257,05 | 266,85 | 0,70% | - |
| 02.04.2026 | 262,05 | 267,75 | 258,05 | 265,00 | -1,08% | - |
| 01.04.2026 | 263,30 | 268,75 | 262,45 | 267,90 | 2,08% | - |
| 31.03.2026 | 254,10 | 263,15 | 252,55 | 262,45 | 4,21% | - |
| 30.03.2026 | 249,20 | 255,50 | 249,10 | 251,85 | 1,12% | - |
| 27.03.2026 | 251,90 | 254,85 | 245,20 | 249,05 | -0,80% | - |
| 26.03.2026 | 251,90 | 253,75 | 249,70 | 251,05 | -0,87% | - |
| 25.03.2026 | 250,80 | 256,00 | 249,35 | 253,25 | 0,96% | - |
| 24.03.2026 | 247,80 | 251,90 | 246,35 | 250,85 | 0,40% | - |
| 23.03.2026 | 240,80 | 251,80 | 238,80 | 249,85 | 2,29% | - |
| 20.03.2026 | 253,30 | 254,90 | 242,50 | 244,25 | -3,84% | 390,00 |
| 19.03.2026 | 249,90 | 254,95 | 247,45 | 254,00 | 1,62% | - |
| 18.03.2026 | 260,10 | 261,50 | 249,75 | 249,95 | -2,99% | 225,00 |
| 17.03.2026 | 253,50 | 262,10 | 253,30 | 257,65 | 0,92% | - |
| 16.03.2026 | 255,05 | 255,95 | 248,50 | 255,30 | 2,00% | - |
| 13.03.2026 | 251,70 | 256,10 | 248,50 | 250,30 | -0,52% | - |
| 12.03.2026 | 251,40 | 259,15 | 251,40 | 251,60 | -0,87% | - |
| 11.03.2026 | 264,70 | 268,00 | 248,95 | 253,80 | -2,85% | - |
| 10.03.2026 | 259,20 | 265,15 | 257,80 | 261,25 | 0,52% | - |
| 09.03.2026 | 244,20 | 262,45 | 243,20 | 259,90 | 3,48% | 354,00 |
| 06.03.2026 | 254,30 | 256,05 | 248,75 | 251,15 | -2,45% | 1.650,00 |
| 05.03.2026 | 262,10 | 265,20 | 255,00 | 257,45 | -2,54% | 125,00 |
| 04.03.2026 | 252,50 | 264,75 | 251,50 | 264,15 | 5,39% | 2.645,00 |
| 03.03.2026 | 248,20 | 255,45 | 244,75 | 250,65 | 0,32% | - |
| 02.03.2026 | 247,00 | 254,05 | 242,45 | 249,85 | -0,54% | - |
| 27.02.2026 | 248,20 | 255,60 | 247,80 | 251,20 | 1,11% | - |
| 26.02.2026 | 264,00 | 268,00 | 247,60 | 248,45 | -8,03% | 460,00 |
| 25.02.2026 | 271,60 | 271,80 | 265,65 | 270,15 | -0,52% | - |
| 24.02.2026 | 271,55 | 272,05 | 266,25 | 271,55 | 0,11% | - |