348,350€
-0,01%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 345,85 | 347,30 | 342,70 | 346,70 | -0,49% | - |
| 08.05.2025 | 348,90 | 348,90 | 348,40 | 348,40 | 1,22% | 12,00 |
| 07.05.2025 | 340,10 | 345,60 | 340,10 | 344,20 | 0,06% | 70,00 |
| 06.05.2025 | 348,00 | 348,00 | 343,20 | 344,00 | -2,22% | 135,00 |
| 05.05.2025 | 345,60 | 352,20 | 345,20 | 351,80 | 0,83% | 154,00 |
| 02.05.2025 | 345,00 | 353,90 | 345,00 | 348,90 | 0,26% | 108,00 |
| 30.04.2025 | 342,80 | 348,00 | 338,20 | 348,00 | 2,26% | 29,00 |
| 29.04.2025 | 338,00 | 340,30 | 337,30 | 340,30 | 2,01% | 75,00 |
| 28.04.2025 | 338,30 | 340,30 | 333,50 | 333,60 | -0,42% | - |
| 25.04.2025 | 341,10 | 344,50 | 335,00 | 335,00 | -1,06% | 185,00 |
| 24.04.2025 | 330,30 | 338,60 | 329,70 | 338,60 | 0,98% | 31,00 |
| 23.04.2025 | 334,40 | 341,80 | 334,40 | 335,30 | 1,45% | 62,00 |
| 22.04.2025 | 319,80 | 330,50 | 316,60 | 330,50 | 4,65% | 88,00 |
| 17.04.2025 | 308,40 | 316,20 | 308,40 | 315,80 | 1,67% | 43,00 |
| 16.04.2025 | 310,10 | 314,70 | 310,10 | 310,60 | -2,82% | 38,00 |
| 15.04.2025 | 323,60 | 325,30 | 318,20 | 319,60 | -0,68% | 117,00 |
| 14.04.2025 | 320,00 | 327,20 | 320,00 | 321,80 | 1,16% | 99,00 |
| 11.04.2025 | 311,90 | 318,10 | 308,40 | 318,10 | 2,12% | 60,00 |
| 10.04.2025 | 328,80 | 328,80 | 310,00 | 311,50 | -6,37% | 122,00 |
| 09.04.2025 | 292,10 | 332,70 | 290,10 | 332,70 | 11,83% | 282,00 |
| 08.04.2025 | 312,90 | 321,00 | 297,00 | 297,50 | -6,15% | 253,00 |
| 07.04.2025 | 310,10 | 332,90 | 304,70 | 317,00 | -4,55% | 363,00 |
| 04.04.2025 | 330,10 | 335,70 | 321,20 | 332,10 | -0,51% | 391,00 |
| 03.04.2025 | 328,50 | 338,00 | 323,30 | 333,80 | -5,36% | 219,00 |
| 02.04.2025 | 348,90 | 355,00 | 342,90 | 352,70 | 3,34% | 275,00 |
| 01.04.2025 | 340,10 | 351,10 | 340,10 | 341,30 | 0,83% | 418,00 |
| 31.03.2025 | 329,00 | 340,90 | 328,30 | 338,50 | 2,58% | 672,00 |
| 28.03.2025 | 342,40 | 344,10 | 328,90 | 330,00 | -3,51% | 491,00 |
| 27.03.2025 | 343,60 | 346,30 | 341,40 | 342,00 | -0,84% | 271,00 |
| 26.03.2025 | 341,40 | 344,90 | 341,40 | 344,90 | 0,88% | 48,00 |
| 25.03.2025 | 338,20 | 345,10 | 338,20 | 341,90 | 1,36% | 82,00 |
| 24.03.2025 | 326,00 | 337,30 | 322,90 | 337,30 | 4,75% | 255,00 |
| 21.03.2025 | 314,90 | 322,00 | 313,20 | 322,00 | 2,52% | 64,00 |
| 20.03.2025 | 318,00 | 318,70 | 314,10 | 314,10 | -0,32% | 72,00 |
| 19.03.2025 | 316,10 | 316,10 | 315,10 | 315,10 | -0,19% | 10,00 |
| 18.03.2025 | 325,20 | 325,20 | 315,70 | 315,70 | -2,59% | 69,00 |
| 17.03.2025 | 327,80 | 329,70 | 319,80 | 324,10 | -0,80% | 214,00 |
| 14.03.2025 | 306,20 | 328,50 | 303,90 | 326,70 | 7,47% | 387,00 |
| 13.03.2025 | 302,30 | 314,10 | 284,40 | 304,00 | 0,86% | 661,00 |
| 12.03.2025 | 316,00 | 320,30 | 301,40 | 301,40 | -3,74% | 267,00 |
| 11.03.2025 | 325,00 | 325,90 | 308,50 | 313,10 | -4,48% | 248,00 |
| 10.03.2025 | 324,40 | 333,80 | 324,00 | 327,80 | 1,20% | 528,00 |
| 07.03.2025 | 329,50 | 329,50 | 323,90 | 323,90 | -1,64% | 85,00 |
| 06.03.2025 | 327,30 | 335,00 | 322,30 | 329,30 | 1,89% | 137,00 |
| 05.03.2025 | 326,70 | 326,70 | 320,00 | 323,20 | -0,83% | 103,00 |
| 04.03.2025 | 331,40 | 334,20 | 323,30 | 325,90 | -2,22% | 401,00 |
| 03.03.2025 | 349,40 | 353,00 | 333,30 | 333,30 | -5,77% | 184,00 |
| 28.02.2025 | 350,20 | 354,00 | 349,70 | 353,70 | 2,11% | 114,00 |
| 27.02.2025 | 349,50 | 352,80 | 346,40 | 346,40 | -0,66% | 115,00 |
| 26.02.2025 | 351,00 | 351,10 | 347,40 | 348,70 | 0,40% | 113,00 |
| 25.02.2025 | 345,40 | 349,90 | 345,30 | 347,30 | -0,23% | 361,00 |
| 24.02.2025 | 339,40 | 348,10 | 338,20 | 348,10 | 1,87% | 524,00 |
| 21.02.2025 | 348,40 | 351,10 | 341,70 | 341,70 | -2,34% | 275,00 |
| 20.02.2025 | 344,40 | 349,90 | 342,40 | 349,90 | 2,91% | 145,00 |
| 19.02.2025 | 354,70 | 354,70 | 339,00 | 340,00 | -3,13% | 131,00 |
| 18.02.2025 | 338,10 | 353,40 | 338,10 | 351,00 | 3,82% | 336,00 |
| 17.02.2025 | 342,50 | 346,10 | 338,10 | 338,10 | -0,85% | 402,00 |
| 14.02.2025 | 344,50 | 346,30 | 341,00 | 341,00 | -0,67% | 175,00 |
| 13.02.2025 | 356,50 | 363,00 | 343,30 | 343,30 | -4,80% | 575,00 |
| 12.02.2025 | 362,90 | 362,90 | 358,00 | 360,60 | -0,06% | 80,00 |
| 11.02.2025 | 367,70 | 367,70 | 355,40 | 360,80 | -0,14% | 290,00 |
| 10.02.2025 | 362,10 | 366,40 | 355,10 | 361,30 | -1,01% | 504,00 |
| 07.02.2025 | 381,40 | 384,70 | 362,90 | 365,00 | -5,24% | 299,00 |
| 06.02.2025 | 392,70 | 398,40 | 382,90 | 385,20 | -2,01% | 363,00 |
| 05.02.2025 | 389,80 | 395,00 | 389,80 | 393,10 | -0,71% | 68,00 |
| 04.02.2025 | 392,90 | 395,90 | 392,60 | 395,90 | -1,37% | 47,00 |
| 03.02.2025 | 398,20 | 402,20 | 392,50 | 401,40 | 1,52% | 213,00 |
| 31.01.2025 | 402,30 | 407,00 | 395,40 | 395,40 | -1,52% | 99,00 |
| 30.01.2025 | 393,30 | 403,00 | 393,30 | 401,50 | 1,93% | 156,00 |
| 29.01.2025 | 399,40 | 399,60 | 392,30 | 393,90 | -1,40% | 162,00 |
| 28.01.2025 | 396,30 | 400,40 | 395,80 | 399,50 | 0,96% | 204,00 |
| 27.01.2025 | 393,10 | 402,60 | 387,80 | 395,70 | -0,30% | 104,00 |
| 24.01.2025 | 396,60 | 403,10 | 396,60 | 396,90 | -0,60% | 82,00 |
| 23.01.2025 | 405,00 | 405,00 | 399,30 | 399,30 | -0,37% | 39,00 |
| 22.01.2025 | 404,70 | 405,10 | 397,20 | 400,80 | -0,96% | 210,00 |
| 21.01.2025 | 391,80 | 404,70 | 391,80 | 404,70 | 5,09% | 354,00 |
| 20.01.2025 | 391,10 | 391,80 | 381,00 | 385,10 | -2,18% | 327,00 |
| 17.01.2025 | 400,10 | 402,00 | 393,30 | 393,70 | -2,50% | 244,00 |
| 16.01.2025 | 394,90 | 403,80 | 392,80 | 403,80 | 2,25% | 337,00 |
| 15.01.2025 | 390,50 | 399,00 | 390,10 | 394,90 | 1,05% | 386,00 |
| 14.01.2025 | 392,70 | 397,00 | 390,80 | 390,80 | -1,36% | 74,00 |
| 13.01.2025 | 405,30 | 409,90 | 393,90 | 396,20 | -3,44% | 165,00 |
| 10.01.2025 | 401,20 | 411,00 | 401,10 | 410,30 | 2,27% | 162,00 |
| 09.01.2025 | 404,50 | 404,50 | 401,20 | 401,20 | -0,50% | 7,00 |
| 08.01.2025 | 414,10 | 415,90 | 401,20 | 403,20 | -3,45% | 253,00 |
| 07.01.2025 | 414,70 | 440,00 | 414,70 | 417,60 | 0,63% | 815,00 |
| 06.01.2025 | 416,30 | 420,80 | 413,30 | 415,00 | -0,38% | 203,00 |
| 03.01.2025 | 415,60 | 416,70 | 415,00 | 416,60 | -0,22% | 37,00 |
| 02.01.2025 | 417,40 | 425,30 | 417,40 | 417,50 | -0,10% | 59,00 |
| 30.12.2024 | 425,00 | 425,50 | 417,90 | 417,90 | -1,07% | 95,00 |
| 27.12.2024 | 425,20 | 431,10 | 420,50 | 422,40 | 2,52% | 410,00 |
| 23.12.2024 | 415,20 | 416,20 | 405,00 | 412,00 | -0,39% | 197,00 |
| 20.12.2024 | 405,40 | 415,20 | 403,10 | 413,60 | 0,44% | 540,00 |
| 19.12.2024 | 400,20 | 412,30 | 400,20 | 411,80 | 2,59% | 364,00 |
| 18.12.2024 | 401,20 | 410,50 | 401,20 | 401,40 | 0,25% | 230,00 |
| 17.12.2024 | 402,40 | 410,50 | 400,40 | 400,40 | -0,82% | 145,00 |
| 16.12.2024 | 406,50 | 408,30 | 402,60 | 403,70 | 0,75% | 216,00 |
| 13.12.2024 | 407,00 | 408,20 | 400,60 | 400,70 | -1,23% | 107,00 |
| 12.12.2024 | 408,30 | 410,50 | 405,00 | 405,70 | -0,66% | 126,00 |
| 11.12.2024 | 389,00 | 413,00 | 389,00 | 408,40 | 3,47% | 492,00 |