552,700€
-0,63%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 551,20 | 559,00 | 535,00 | 541,60 | -2,62% | 117,00 |
| 06.03.2026 | 559,60 | 563,20 | 553,40 | 556,20 | -0,36% | 20,00 |
| 05.03.2026 | 566,00 | 572,40 | 557,80 | 558,20 | -2,55% | 35,00 |
| 04.03.2026 | 572,80 | 572,80 | 572,80 | 572,80 | -0,14% | 17,00 |
| 03.03.2026 | 575,00 | 575,00 | 566,80 | 573,60 | -0,42% | 52,00 |
| 02.03.2026 | 579,00 | 581,80 | 575,20 | 576,00 | -2,51% | 18,00 |
| 27.02.2026 | 588,50 | 594,90 | 579,60 | 590,80 | 0,20% | - |
| 26.02.2026 | 578,80 | 589,60 | 578,80 | 589,60 | 1,83% | 31,00 |
| 25.02.2026 | 585,60 | 585,60 | 579,00 | 579,00 | 2,26% | 23,00 |
| 24.02.2026 | 566,20 | 566,20 | 566,20 | 566,20 | -0,49% | 6,00 |
| 23.02.2026 | 578,40 | 580,60 | 569,00 | 569,00 | -3,07% | 16,00 |
| 20.02.2026 | 587,00 | 587,00 | 587,00 | 587,00 | -0,41% | 1,00 |
| 19.02.2026 | 582,60 | 589,40 | 582,60 | 589,40 | -0,10% | 15,00 |
| 18.02.2026 | 601,80 | 601,80 | 590,00 | 590,00 | 2,50% | 133,00 |
| 17.02.2026 | 571,20 | 575,60 | 571,20 | 575,60 | 0,74% | 88,00 |
| 16.02.2026 | 573,80 | 578,80 | 571,40 | 571,40 | -0,80% | 26,00 |
| 13.02.2026 | 560,00 | 578,80 | 559,80 | 576,00 | -0,69% | 45,00 |
| 12.02.2026 | 573,00 | 580,00 | 573,00 | 580,00 | 0,87% | 115,00 |
| 11.02.2026 | 566,40 | 579,00 | 566,40 | 575,00 | -0,93% | 125,00 |
| 10.02.2026 | 582,20 | 585,00 | 579,60 | 580,40 | -0,38% | 24,00 |
| 09.02.2026 | 580,00 | 585,60 | 580,00 | 582,60 | 0,97% | 25,00 |
| 06.02.2026 | 570,00 | 577,00 | 570,00 | 577,00 | 0,52% | 2,00 |
| 05.02.2026 | 573,20 | 578,80 | 573,20 | 574,00 | -0,28% | 42,00 |
| 04.02.2026 | 566,00 | 575,60 | 566,00 | 575,60 | 1,34% | 19,00 |
| 03.02.2026 | 561,60 | 573,80 | 561,60 | 568,00 | 0,60% | 54,00 |
| 02.02.2026 | 545,40 | 564,60 | 545,40 | 564,60 | 6,31% | 132,00 |
| 30.01.2026 | 525,80 | 532,10 | 525,60 | 531,10 | 0,19% | - |
| 29.01.2026 | 534,20 | 535,20 | 529,20 | 530,10 | -1,63% | - |
| 28.01.2026 | 545,60 | 547,00 | 537,20 | 538,90 | -1,82% | - |
| 27.01.2026 | 559,30 | 561,00 | 548,30 | 548,90 | -2,63% | - |
| 26.01.2026 | 579,20 | 579,50 | 557,90 | 563,70 | -3,84% | - |
| 23.01.2026 | 576,60 | 590,20 | 576,60 | 586,20 | 1,24% | 139,00 |
| 22.01.2026 | 589,80 | 593,80 | 579,00 | 579,00 | -1,23% | 92,00 |
| 21.01.2026 | 581,00 | 591,20 | 579,00 | 586,20 | 1,17% | 314,00 |
| 20.01.2026 | 562,20 | 579,40 | 556,00 | 579,40 | 2,17% | 133,00 |
| 19.01.2026 | 567,20 | 568,50 | 565,50 | 567,10 | -0,79% | - |
| 16.01.2026 | 571,20 | 571,60 | 571,20 | 571,60 | 0,28% | 19,00 |
| 15.01.2026 | 574,40 | 574,40 | 570,00 | 570,00 | 0,67% | 35,00 |
| 14.01.2026 | 573,00 | 573,80 | 566,20 | 566,20 | -0,56% | 17,00 |
| 13.01.2026 | 569,40 | 569,40 | 569,40 | 569,40 | 0,53% | 4,00 |
| 12.01.2026 | 565,00 | 566,40 | 565,00 | 566,40 | -0,91% | 76,00 |
| 09.01.2026 | 562,60 | 581,20 | 562,60 | 571,60 | 1,49% | 207,00 |
| 08.01.2026 | 560,00 | 568,60 | 557,40 | 563,20 | -0,21% | 175,00 |
| 07.01.2026 | 551,20 | 564,40 | 551,20 | 564,40 | 1,80% | 83,00 |
| 06.01.2026 | 534,60 | 560,20 | 534,60 | 554,40 | 3,13% | 213,00 |
| 05.01.2026 | 531,60 | 539,00 | 529,40 | 537,60 | 1,63% | 94,00 |
| 02.01.2026 | 519,00 | 529,00 | 516,40 | 529,00 | 3,44% | 41,00 |
| 30.12.2025 | 511,20 | 513,20 | 511,20 | 511,40 | -0,16% | 14,00 |
| 29.12.2025 | 517,80 | 517,80 | 512,20 | 512,20 | -0,04% | 5,00 |
| 23.12.2025 | 521,80 | 523,60 | 512,40 | 512,40 | -1,46% | 48,00 |
| 22.12.2025 | 509,20 | 520,00 | 509,20 | 520,00 | 1,96% | 86,00 |
| 19.12.2025 | 508,60 | 516,60 | 508,60 | 510,00 | 1,03% | 38,00 |
| 18.12.2025 | 504,40 | 510,20 | 502,80 | 504,80 | 0,96% | 59,00 |
| 17.12.2025 | 501,20 | 501,20 | 498,70 | 500,00 | 0,48% | 13,00 |
| 16.12.2025 | 503,60 | 503,60 | 497,60 | 497,60 | -2,43% | 25,00 |
| 15.12.2025 | 509,60 | 517,00 | 509,60 | 510,00 | 1,07% | 11,00 |
| 12.12.2025 | 502,00 | 505,80 | 502,00 | 504,60 | 0,60% | 36,00 |
| 11.12.2025 | 505,00 | 511,80 | 498,00 | 501,60 | -1,99% | 95,00 |
| 10.12.2025 | 519,60 | 519,60 | 511,00 | 511,80 | -1,16% | 43,00 |
| 09.12.2025 | 505,00 | 517,80 | 505,00 | 517,80 | 1,89% | 446,00 |
| 08.12.2025 | 516,80 | 521,60 | 505,00 | 508,20 | -1,66% | 104,00 |
| 05.12.2025 | 484,90 | 525,20 | 482,00 | 516,80 | 11,81% | 471,00 |
| 04.12.2025 | 470,40 | 473,10 | 459,50 | 462,20 | -1,85% | 277,00 |
| 03.12.2025 | 470,90 | 470,90 | 470,90 | 470,90 | 0,38% | 9,00 |
| 02.12.2025 | 469,40 | 472,10 | 469,10 | 469,10 | -2,13% | 94,00 |
| 01.12.2025 | 464,90 | 479,30 | 460,90 | 479,30 | 2,61% | 14,00 |
| 28.11.2025 | 460,40 | 467,10 | 460,40 | 467,10 | 0,71% | 13,00 |
| 27.11.2025 | 463,80 | 463,80 | 463,80 | 463,80 | 0,17% | 9,00 |
| 26.11.2025 | 461,90 | 463,00 | 461,90 | 463,00 | 3,51% | 9,00 |
| 25.11.2025 | 443,20 | 456,30 | 443,20 | 447,30 | -0,78% | 165,00 |
| 24.11.2025 | 451,30 | 455,60 | 440,00 | 450,80 | -0,35% | 374,00 |
| 21.11.2025 | 426,90 | 452,40 | 426,90 | 452,40 | 3,62% | 31,00 |
| 20.11.2025 | 436,60 | 436,60 | 436,60 | 436,60 | 1,58% | 1,00 |
| 19.11.2025 | 435,90 | 436,80 | 428,10 | 429,80 | -2,32% | 101,00 |
| 18.11.2025 | 440,00 | 440,00 | 440,00 | 440,00 | -1,03% | 10,00 |
| 17.11.2025 | 460,10 | 460,10 | 441,00 | 444,60 | -2,80% | 26,00 |
| 14.11.2025 | 454,90 | 457,40 | 454,90 | 457,40 | -1,44% | 46,00 |
| 13.11.2025 | 464,10 | 464,10 | 464,10 | 464,10 | 0,89% | 2,00 |
| 12.11.2025 | 460,00 | 460,00 | 460,00 | 460,00 | 2,00% | 6,00 |
| 11.11.2025 | 449,40 | 451,00 | 449,40 | 451,00 | -0,42% | 18,00 |
| 10.11.2025 | 448,40 | 453,40 | 448,10 | 452,90 | 3,21% | 31,00 |
| 07.11.2025 | 444,30 | 445,20 | 437,20 | 438,80 | -0,43% | 17,00 |
| 06.11.2025 | 447,90 | 448,90 | 440,70 | 440,70 | -1,61% | 234,00 |
| 05.11.2025 | 447,10 | 447,90 | 446,10 | 447,90 | 0,67% | 50,00 |
| 04.11.2025 | 447,90 | 449,20 | 444,90 | 444,90 | -1,66% | 58,00 |
| 03.11.2025 | 453,70 | 453,70 | 450,40 | 452,40 | 1,62% | 17,00 |
| 31.10.2025 | 443,10 | 445,20 | 443,10 | 445,20 | 0,41% | 50,00 |
| 30.10.2025 | 433,10 | 443,40 | 430,20 | 443,40 | 1,33% | 55,00 |
| 29.10.2025 | 446,70 | 446,70 | 437,60 | 437,60 | -2,02% | 26,00 |
| 28.10.2025 | 450,50 | 450,50 | 443,80 | 446,60 | -0,87% | 132,00 |
| 27.10.2025 | 448,80 | 450,50 | 448,80 | 450,50 | 1,17% | 10,00 |
| 24.10.2025 | 450,30 | 458,10 | 445,30 | 445,30 | -1,79% | 67,00 |
| 23.10.2025 | 450,50 | 453,40 | 449,20 | 453,40 | 2,30% | 15,00 |
| 22.10.2025 | 455,40 | 455,40 | 441,50 | 443,20 | -2,25% | 12,00 |
| 21.10.2025 | 449,10 | 453,40 | 446,40 | 453,40 | -0,66% | 15,00 |
| 20.10.2025 | 456,40 | 456,40 | 456,40 | 456,40 | -1,13% | 10,00 |
| 17.10.2025 | 453,90 | 461,60 | 453,80 | 461,60 | 0,57% | 15,00 |
| 16.10.2025 | 465,10 | 465,10 | 453,60 | 459,00 | -0,20% | 44,00 |
| 15.10.2025 | 468,70 | 470,70 | 459,90 | 459,90 | -1,46% | 41,00 |
| 14.10.2025 | 464,90 | 466,70 | 464,90 | 466,70 | 0,89% | 2,00 |