208,300€
-0,14%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 208,75 | 211,35 | 207,60 | 208,30 | -0,24% | 380,00 |
| 17.09.2026 | 207,15 | 210,05 | 205,35 | 208,80 | 1,21% | 2.380,00 |
| 16.09.2026 | 209,75 | 211,65 | 205,00 | 206,30 | -1,57% | - |
| 15.09.2026 | 210,35 | 212,80 | 207,25 | 209,60 | -0,52% | 862,00 |
| 14.09.2026 | 204,65 | 211,60 | 203,60 | 210,70 | 2,58% | 378,00 |
| 11.09.2026 | 201,70 | 210,05 | 201,50 | 205,40 | 2,34% | 14,00 |
| 10.09.2026 | 204,75 | 205,45 | 200,30 | 200,70 | -1,67% | 666,00 |
| 09.09.2026 | 208,10 | 211,50 | 202,25 | 204,10 | -0,78% | 1.140,00 |
| 08.09.2026 | 209,75 | 210,05 | 205,60 | 205,70 | -2,09% | - |
| 07.09.2026 | 210,05 | 213,80 | 209,50 | 210,10 | -0,19% | 74,00 |
| 04.09.2026 | 221,00 | 221,45 | 210,00 | 210,50 | -4,69% | 1.364,00 |
| 03.09.2026 | 220,75 | 223,15 | 218,75 | 220,85 | 0,07% | 75,00 |
| 02.09.2026 | 218,75 | 222,50 | 215,05 | 220,70 | 0,91% | 369,00 |
| 01.09.2026 | 215,60 | 221,40 | 215,40 | 218,70 | 1,77% | 174,00 |
| 31.08.2026 | 216,15 | 216,50 | 214,25 | 214,90 | -0,58% | 322,00 |
| 28.08.2026 | 222,45 | 223,05 | 215,90 | 216,15 | -2,77% | - |
| 27.08.2026 | 221,95 | 226,20 | 219,95 | 222,30 | 0,63% | 168,00 |
| 26.08.2026 | 224,80 | 225,20 | 218,80 | 220,90 | -1,71% | 1.026,00 |
| 25.08.2026 | 220,95 | 225,30 | 220,10 | 224,75 | 2,02% | 675,00 |
| 24.08.2026 | 221,20 | 222,30 | 219,05 | 220,30 | -0,54% | - |
| 21.08.2026 | 218,35 | 221,90 | 215,65 | 221,50 | 1,72% | 140,00 |
| 20.08.2026 | 218,20 | 220,45 | 213,80 | 217,75 | -0,16% | - |
| 19.08.2026 | 217,15 | 220,80 | 216,55 | 218,10 | 0,23% | 252,00 |
| 18.08.2026 | 215,55 | 217,95 | 214,05 | 217,60 | 0,60% | 2.695,00 |
| 17.08.2026 | 213,00 | 216,40 | 212,30 | 216,30 | 1,72% | 967,00 |
| 14.08.2026 | 219,50 | 219,70 | 211,75 | 212,65 | -3,08% | 189,00 |
| 13.08.2026 | 222,60 | 223,00 | 217,05 | 219,40 | -1,24% | 1.349,00 |
| 12.08.2026 | 226,35 | 226,90 | 219,10 | 222,15 | -1,68% | 285,00 |
| 11.08.2026 | 225,85 | 227,00 | 223,30 | 225,95 | 0,02% | 1.350,00 |
| 10.08.2026 | 222,20 | 227,25 | 222,10 | 225,90 | 1,53% | 248,00 |
| 07.08.2026 | 224,10 | 228,80 | 221,85 | 222,50 | -0,87% | 145,00 |
| 06.08.2026 | 229,65 | 232,95 | 224,35 | 224,45 | -2,14% | - |
| 05.08.2026 | 224,50 | 231,90 | 224,00 | 229,35 | 2,37% | 2.507,00 |
| 04.08.2026 | 221,25 | 227,30 | 221,15 | 224,05 | 1,54% | 68,00 |
| 03.08.2026 | 226,50 | 230,00 | 219,80 | 220,65 | -1,32% | 100,00 |
| 31.07.2026 | 219,50 | 228,45 | 218,40 | 223,60 | 2,76% | 632,00 |
| 30.07.2026 | 260,50 | 260,90 | 213,95 | 217,60 | -13,44% | 2.127,00 |
| 29.07.2026 | 249,30 | 254,20 | 247,30 | 251,40 | 0,54% | - |
| 28.07.2026 | 245,80 | 250,80 | 241,90 | 250,05 | 1,34% | - |
| 27.07.2026 | 247,80 | 248,60 | 243,50 | 246,75 | 0,65% | 80,00 |
| 24.07.2026 | 243,65 | 249,85 | 241,10 | 245,15 | 0,51% | 72,00 |
| 23.07.2026 | 246,00 | 246,90 | 238,80 | 243,90 | -0,22% | - |
| 22.07.2026 | 242,85 | 245,45 | 240,00 | 244,45 | 0,64% | 20,00 |
| 21.07.2026 | 240,05 | 243,95 | 235,55 | 242,90 | 1,63% | 2.090,00 |
| 20.07.2026 | 238,95 | 241,25 | 237,35 | 239,00 | -0,13% | 114,00 |
| 17.07.2026 | 236,00 | 239,80 | 234,70 | 239,30 | 0,95% | 40,00 |
| 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% | - |