19,940$
-0,05%
Echtzeit-Aktienkurs Uniqure BV
Bid:
Ask:
Aktienkurse zur Uniqure BV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 19,85 | 20,12 | 19,53 | 19,94 | -0,05% | 483.979,00 |
| 23.03.2023 | 18,96 | 20,05 | 18,54 | 19,95 | 6,68% | 751.440,00 |
| 22.03.2023 | 19,39 | 19,39 | 18,65 | 18,70 | -3,86% | 389.479,00 |
| 21.03.2023 | 19,50 | 19,95 | 19,33 | 19,45 | 0,78% | 431.924,00 |
| 20.03.2023 | 19,44 | 19,44 | 18,91 | 19,30 | -0,21% | 321.609,00 |
| 17.03.2023 | 19,45 | 19,57 | 18,79 | 19,34 | -2,08% | 1.212.675,00 |
| 16.03.2023 | 19,08 | 19,85 | 18,82 | 19,75 | 2,44% | 464.236,00 |
| 15.03.2023 | 19,44 | 19,73 | 19,14 | 19,28 | -3,07% | 358.417,00 |
| 14.03.2023 | 20,00 | 20,41 | 19,69 | 19,89 | 1,64% | 456.298,00 |
| 13.03.2023 | 18,01 | 19,85 | 18,01 | 19,57 | 2,09% | 720.124,00 |
| 10.03.2023 | 20,19 | 20,21 | 18,90 | 19,17 | -5,89% | 1.004.027,00 |
| 09.03.2023 | 21,36 | 21,62 | 20,09 | 20,37 | -4,23% | 679.333,00 |
| 08.03.2023 | 21,33 | 21,54 | 20,79 | 21,27 | -0,23% | 558.990,00 |
| 07.03.2023 | 20,85 | 21,48 | 20,68 | 21,32 | 2,25% | 860.720,00 |
| 06.03.2023 | 21,18 | 21,18 | 20,45 | 20,85 | -1,60% | 412.432,00 |
| 03.03.2023 | 21,75 | 21,97 | 20,79 | 21,19 | -1,90% | 731.554,00 |
| 02.03.2023 | 21,37 | 21,62 | 20,84 | 21,60 | 0,37% | 316.011,00 |
| 01.03.2023 | 20,90 | 21,81 | 20,82 | 21,52 | 2,67% | 469.793,00 |
| 28.02.2023 | 21,02 | 21,64 | 20,75 | 20,96 | -0,19% | 650.935,00 |
| 27.02.2023 | 20,78 | 21,37 | 19,20 | 21,00 | 5,21% | 1.196.406,00 |
| 24.02.2023 | 19,84 | 20,16 | 19,34 | 19,96 | -0,50% | 475.315,00 |
| 23.02.2023 | 20,04 | 20,54 | 19,55 | 20,06 | 0,85% | 510.417,00 |
| 22.02.2023 | 20,12 | 20,41 | 19,76 | 19,89 | -0,95% | 655.875,00 |
| 21.02.2023 | 20,48 | 20,48 | 20,01 | 20,08 | -3,04% | 624.295,00 |
| 17.02.2023 | 20,01 | 20,78 | 19,78 | 20,71 | 2,73% | 385.760,00 |
| 16.02.2023 | 20,01 | 20,60 | 19,75 | 20,16 | -0,84% | 586.253,00 |
| 15.02.2023 | 20,35 | 20,60 | 19,90 | 20,33 | -1,21% | 710.929,00 |
| 14.02.2023 | 21,91 | 21,91 | 20,15 | 20,58 | -3,65% | 979.207,00 |
| 13.02.2023 | 21,41 | 21,61 | 21,00 | 21,36 | -0,28% | 267.348,00 |
| 10.02.2023 | 21,84 | 21,86 | 21,03 | 21,42 | -1,92% | 429.216,00 |
| 09.02.2023 | 22,33 | 22,65 | 21,70 | 21,84 | -1,40% | 436.103,00 |
| 08.02.2023 | 22,90 | 22,90 | 22,04 | 22,15 | -3,36% | 311.019,00 |
| 07.02.2023 | 22,54 | 22,99 | 22,26 | 22,92 | 2,00% | 398.892,00 |
| 06.02.2023 | 22,47 | 22,85 | 22,10 | 22,47 | -0,22% | 548.146,00 |
| 03.02.2023 | 21,97 | 22,75 | 21,89 | 22,52 | 0,67% | 510.281,00 |
| 02.02.2023 | 22,00 | 22,71 | 21,80 | 22,37 | 3,37% | 626.373,00 |
| 01.02.2023 | 21,29 | 21,98 | 21,18 | 21,64 | 1,84% | 617.594,00 |
| 31.01.2023 | 20,89 | 21,50 | 20,89 | 21,25 | 2,96% | 494.716,00 |
| 30.01.2023 | 21,08 | 21,10 | 20,52 | 20,64 | -2,82% | 354.816,00 |
| 27.01.2023 | 21,40 | 21,65 | 20,88 | 21,24 | -0,70% | 380.095,00 |
| 26.01.2023 | 21,74 | 21,78 | 21,02 | 21,39 | -0,97% | 300.594,00 |
| 25.01.2023 | 21,37 | 21,61 | 20,70 | 21,60 | 0,33% | 308.376,00 |
| 24.01.2023 | 21,02 | 21,70 | 20,72 | 21,53 | 1,94% | 411.592,00 |
| 23.01.2023 | 21,87 | 21,87 | 21,05 | 21,12 | -3,52% | 527.827,00 |
| 20.01.2023 | 21,47 | 21,98 | 21,13 | 21,89 | 3,01% | 523.020,00 |
| 19.01.2023 | 21,93 | 21,93 | 21,10 | 21,25 | -3,93% | 475.663,00 |
| 18.01.2023 | 22,59 | 23,42 | 22,04 | 22,12 | -1,78% | 532.811,00 |
| 17.01.2023 | 23,08 | 23,29 | 22,33 | 22,52 | -2,38% | 672.842,00 |
| 13.01.2023 | 22,03 | 23,46 | 22,03 | 23,07 | 3,69% | 717.221,00 |
| 12.01.2023 | 21,21 | 22,31 | 20,83 | 22,25 | 4,95% | 636.260,00 |
| 11.01.2023 | 21,50 | 21,67 | 20,82 | 21,20 | -1,35% | 603.746,00 |
| 10.01.2023 | 21,00 | 21,79 | 20,88 | 21,49 | 2,04% | 572.886,00 |
| 09.01.2023 | 23,12 | 23,18 | 20,92 | 21,06 | -8,32% | 1.220.157,00 |
| 06.01.2023 | 22,56 | 23,41 | 22,01 | 22,97 | 1,95% | 381.090,00 |
| 05.01.2023 | 22,37 | 22,78 | 21,92 | 22,53 | 0,00% | 592.017,00 |
| 04.01.2023 | 21,84 | 22,56 | 21,62 | 22,53 | 3,16% | 786.972,00 |
| 03.01.2023 | 22,86 | 23,01 | 21,73 | 21,84 | -3,66% | 499.101,00 |
| 30.12.2022 | 22,65 | 22,74 | 21,96 | 22,67 | 0,00% | 375.162,00 |
| 29.12.2022 | 22,25 | 23,40 | 22,15 | 22,67 | 2,21% | 440.218,00 |
| 28.12.2022 | 22,61 | 22,80 | 21,97 | 22,18 | -1,86% | 298.949,00 |
| 27.12.2022 | 23,25 | 23,50 | 22,53 | 22,60 | -2,96% | 397.314,00 |
| 23.12.2022 | 23,67 | 24,19 | 22,87 | 23,29 | -1,77% | 474.238,00 |
| 22.12.2022 | 23,16 | 23,90 | 23,13 | 23,71 | 0,85% | 619.716,00 |
| 21.12.2022 | 23,21 | 23,98 | 23,07 | 23,51 | 2,08% | 549.205,00 |
| 20.12.2022 | 21,87 | 23,03 | 21,75 | 23,03 | 4,92% | 625.180,00 |
| 19.12.2022 | 23,25 | 23,42 | 21,58 | 21,95 | -5,02% | 850.570,00 |
| 16.12.2022 | 23,04 | 23,63 | 22,80 | 23,11 | 0,13% | 2.421.356,00 |
| 15.12.2022 | 23,20 | 23,69 | 22,97 | 23,08 | -1,87% | 638.333,00 |
| 14.12.2022 | 23,20 | 24,25 | 23,09 | 23,52 | 0,26% | 563.025,00 |
| 13.12.2022 | 23,45 | 24,14 | 23,09 | 23,46 | 2,04% | 786.289,00 |
| 12.12.2022 | 22,32 | 23,58 | 22,07 | 22,99 | 3,09% | 639.745,00 |
| 09.12.2022 | 22,93 | 23,02 | 22,06 | 22,30 | -3,38% | 677.799,00 |
| 08.12.2022 | 23,86 | 24,27 | 22,89 | 23,08 | -2,74% | 458.610,00 |
| 07.12.2022 | 24,17 | 24,47 | 23,70 | 23,73 | -2,10% | 428.698,00 |
| 06.12.2022 | 25,62 | 25,74 | 24,19 | 24,24 | -5,50% | 633.707,00 |
| 05.12.2022 | 25,81 | 26,30 | 25,37 | 25,65 | -1,46% | 682.471,00 |
| 02.12.2022 | 25,39 | 26,71 | 25,39 | 26,03 | -0,99% | 1.468.227,00 |
| 01.12.2022 | 26,48 | 27,12 | 26,11 | 26,29 | -0,64% | 432.017,00 |
| 30.11.2022 | 25,89 | 26,66 | 25,32 | 26,46 | 3,00% | 881.711,00 |
| 29.11.2022 | 27,00 | 28,26 | 25,42 | 25,69 | -5,97% | 1.256.692,00 |
| 28.11.2022 | 26,79 | 27,97 | 26,50 | 27,32 | 1,56% | 1.186.997,00 |
| 25.11.2022 | 26,71 | 27,48 | 26,20 | 26,90 | 2,05% | 1.209.328,00 |
| 23.11.2022 | 23,76 | 26,38 | 23,68 | 26,36 | 14,61% | 3.166.537,00 |
| 22.11.2022 | 21,61 | 23,92 | 20,81 | 23,00 | 7,08% | 1.399.436,00 |
| 21.11.2022 | 22,25 | 22,50 | 21,46 | 21,48 | -3,16% | 415.030,00 |
| 18.11.2022 | 22,59 | 22,59 | 21,83 | 22,18 | -0,31% | 339.195,00 |
| 17.11.2022 | 21,66 | 22,30 | 21,15 | 22,25 | 2,63% | 511.958,00 |
| 16.11.2022 | 21,82 | 22,13 | 20,96 | 21,68 | -1,00% | 471.990,00 |
| 15.11.2022 | 22,54 | 22,69 | 21,12 | 21,90 | 0,23% | 775.193,00 |
| 14.11.2022 | 22,01 | 22,36 | 21,40 | 21,85 | -1,13% | 693.409,00 |
| 11.11.2022 | 20,47 | 22,44 | 20,47 | 22,10 | 7,70% | 965.254,00 |
| 10.11.2022 | 19,67 | 20,68 | 19,43 | 20,52 | 10,74% | 785.502,00 |
| 09.11.2022 | 19,11 | 19,14 | 18,51 | 18,53 | -3,64% | 340.236,00 |
| 08.11.2022 | 18,92 | 19,42 | 18,75 | 19,23 | 1,96% | 538.293,00 |
| 07.11.2022 | 19,29 | 19,61 | 18,80 | 18,86 | -1,98% | 349.490,00 |
| 04.11.2022 | 19,50 | 19,50 | 18,51 | 19,24 | -2,19% | 752.557,00 |
| 03.11.2022 | 19,78 | 20,60 | 19,49 | 19,67 | -2,67% | 616.223,00 |
| 02.11.2022 | 19,48 | 20,91 | 19,20 | 20,21 | 7,27% | 888.935,00 |
| 01.11.2022 | 18,99 | 19,06 | 18,54 | 18,84 | 1,18% | 313.119,00 |
| 31.10.2022 | 18,87 | 19,21 | 18,57 | 18,62 | -2,21% | 353.875,00 |