146,500€
23,32%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 118,90 | 146,80 | 118,40 | 146,50 | 23,32% | 115,00 |
| 14.08.2025 | 117,70 | 118,90 | 117,50 | 118,80 | 0,59% | - |
| 13.08.2025 | 118,80 | 120,20 | 117,80 | 118,10 | -0,59% | - |
| 12.08.2025 | 116,50 | 118,80 | 115,20 | 118,80 | 1,97% | 138,00 |
| 11.08.2025 | 114,20 | 116,70 | 113,10 | 116,50 | 2,19% | 41,00 |
| 08.08.2025 | 105,70 | 114,40 | 105,50 | 114,00 | 7,95% | 50,00 |
| 07.08.2025 | 109,30 | 109,50 | 103,70 | 105,60 | -2,76% | 97,00 |
| 06.08.2025 | 117,60 | 118,10 | 107,80 | 108,60 | -7,50% | 89,00 |
| 05.08.2025 | 110,30 | 118,80 | 110,30 | 117,40 | 6,44% | 101,00 |
| 04.08.2025 | 105,10 | 110,40 | 105,00 | 110,30 | 5,05% | - |
| 01.08.2025 | 108,80 | 108,80 | 104,70 | 105,00 | -3,67% | 184,00 |
| 31.07.2025 | 113,70 | 114,90 | 108,50 | 109,00 | -3,71% | 14,00 |
| 30.07.2025 | 112,00 | 113,40 | 111,70 | 113,20 | 0,98% | 14,00 |
| 29.07.2025 | 114,20 | 116,20 | 111,60 | 112,10 | -1,75% | - |
| 28.07.2025 | 110,80 | 114,40 | 110,30 | 114,10 | 3,82% | 28,00 |
| 25.07.2025 | 108,50 | 111,90 | 108,10 | 109,90 | 1,10% | 1,00 |
| 24.07.2025 | 110,20 | 110,50 | 104,90 | 108,70 | -1,45% | 85,00 |
| 23.07.2025 | 118,00 | 119,30 | 106,50 | 110,30 | -6,53% | 250,00 |
| 22.07.2025 | 116,00 | 118,30 | 112,40 | 118,00 | 1,55% | 20,00 |
| 21.07.2025 | 116,00 | 117,10 | 115,30 | 116,20 | 0,52% | 5,00 |
| 18.07.2025 | 117,60 | 117,80 | 115,30 | 115,60 | -1,37% | 10,00 |
| 17.07.2025 | 115,20 | 117,20 | 115,00 | 117,20 | 1,74% | 10,00 |
| 16.07.2025 | 115,20 | 115,70 | 111,40 | 115,20 | 0,17% | - |
| 15.07.2025 | 112,70 | 116,00 | 112,50 | 115,00 | 2,31% | - |
| 14.07.2025 | 110,10 | 113,10 | 109,30 | 112,40 | 0,99% | - |
| 11.07.2025 | 115,80 | 116,00 | 111,30 | 111,30 | -3,89% | - |
| 10.07.2025 | 112,10 | 116,00 | 111,70 | 115,80 | 3,30% | 100,00 |
| 09.07.2025 | 111,10 | 112,20 | 109,60 | 112,10 | 0,90% | 20,00 |
| 08.07.2025 | 112,00 | 112,50 | 109,30 | 111,10 | -0,80% | - |
| 07.07.2025 | 105,40 | 112,20 | 105,30 | 112,00 | 6,26% | 5,00 |
| 04.07.2025 | 105,60 | 106,40 | 104,80 | 105,40 | -0,19% | - |
| 03.07.2025 | 107,00 | 107,70 | 105,00 | 105,60 | -1,31% | - |
| 02.07.2025 | 102,30 | 108,70 | 101,90 | 107,00 | 4,59% | - |
| 01.07.2025 | 106,50 | 106,80 | 101,80 | 102,30 | -3,85% | - |
| 30.06.2025 | 105,30 | 107,10 | 105,00 | 106,40 | 1,04% | - |
| 27.06.2025 | 105,10 | 108,20 | 104,90 | 105,30 | 0,00% | - |
| 26.06.2025 | 104,10 | 106,10 | 103,90 | 105,30 | 1,45% | - |
| 25.06.2025 | 105,40 | 106,70 | 103,70 | 103,80 | -1,42% | - |
| 24.06.2025 | 103,90 | 105,60 | 102,60 | 105,30 | 2,33% | - |
| 23.06.2025 | 102,70 | 103,40 | 101,70 | 102,90 | 0,19% | - |
| 20.06.2025 | 103,70 | 104,40 | 102,40 | 102,70 | -0,96% | - |
| 19.06.2025 | 103,00 | 104,40 | 101,80 | 103,70 | 0,68% | - |
| 18.06.2025 | 102,90 | 103,80 | 102,50 | 103,00 | 0,29% | - |
| 17.06.2025 | 101,90 | 104,30 | 101,30 | 102,70 | 0,79% | - |
| 16.06.2025 | 103,90 | 104,40 | 100,90 | 101,90 | -1,83% | - |
| 13.06.2025 | 105,20 | 105,20 | 103,50 | 103,80 | -1,33% | - |
| 12.06.2025 | 105,70 | 106,20 | 104,40 | 105,20 | -0,47% | - |
| 11.06.2025 | 103,50 | 106,60 | 103,00 | 105,70 | 2,03% | - |
| 10.06.2025 | 101,20 | 103,80 | 100,00 | 103,60 | 2,37% | - |
| 09.06.2025 | 101,00 | 101,50 | 100,60 | 101,20 | 0,20% | - |
| 06.06.2025 | 101,10 | 101,60 | 99,95 | 101,00 | 0,20% | - |
| 05.06.2025 | 100,05 | 101,40 | 99,25 | 100,80 | 0,85% | - |
| 04.06.2025 | 98,05 | 100,00 | 97,70 | 99,95 | 1,83% | - |
| 03.06.2025 | 97,70 | 98,70 | 97,50 | 98,15 | 0,00% | - |
| 02.06.2025 | 98,00 | 98,20 | 95,50 | 98,15 | -0,10% | - |
| 30.05.2025 | 97,85 | 100,05 | 97,40 | 98,25 | 0,41% | 12,00 |
| 29.05.2025 | 99,55 | 101,00 | 97,75 | 97,85 | -0,66% | - |
| 28.05.2025 | 98,10 | 98,90 | 97,50 | 98,50 | 0,41% | - |
| 27.05.2025 | 99,10 | 99,25 | 97,55 | 98,10 | -1,01% | - |
| 26.05.2025 | 99,10 | 99,15 | 98,00 | 99,10 | 1,33% | - |
| 23.05.2025 | 97,95 | 99,60 | 95,00 | 97,80 | -0,05% | - |
| 22.05.2025 | 96,65 | 98,15 | 96,55 | 97,85 | 1,24% | 16,00 |
| 21.05.2025 | 97,45 | 98,20 | 96,35 | 96,65 | -0,82% | - |
| 20.05.2025 | 99,30 | 99,45 | 96,20 | 97,45 | -2,06% | - |
| 19.05.2025 | 97,85 | 99,60 | 95,95 | 99,50 | 1,69% | - |
| 16.05.2025 | 98,80 | 99,75 | 97,00 | 97,85 | -0,96% | 5,00 |
| 15.05.2025 | 99,00 | 100,15 | 98,40 | 98,80 | -0,20% | 15,00 |
| 14.05.2025 | 99,45 | 99,95 | 98,15 | 99,00 | -0,50% | - |
| 13.05.2025 | 98,15 | 101,20 | 97,65 | 99,50 | 1,32% | - |
| 12.05.2025 | 94,50 | 99,15 | 94,50 | 98,20 | 3,92% | 69,00 |
| 09.05.2025 | 95,60 | 95,90 | 93,25 | 94,50 | -0,94% | 34,00 |
| 08.05.2025 | 91,50 | 95,70 | 90,55 | 95,40 | 4,43% | 69,00 |
| 07.05.2025 | 87,85 | 92,50 | 87,30 | 91,35 | 4,34% | 1.371,00 |
| 06.05.2025 | 88,85 | 89,75 | 87,45 | 87,55 | -1,68% | - |
| 05.05.2025 | 90,75 | 91,05 | 88,50 | 89,05 | -2,25% | - |
| 02.05.2025 | 90,30 | 91,55 | 89,30 | 91,10 | 1,56% | - |
| 30.04.2025 | 90,85 | 91,15 | 87,10 | 89,70 | -1,27% | - |
| 29.04.2025 | 90,90 | 91,55 | 89,85 | 90,85 | -0,06% | - |
| 28.04.2025 | 86,45 | 91,00 | 86,15 | 90,90 | 5,09% | 5,00 |
| 25.04.2025 | 83,15 | 87,90 | 83,15 | 86,50 | 4,15% | 20,00 |
| 24.04.2025 | 80,25 | 83,60 | 79,90 | 83,05 | 3,36% | - |
| 23.04.2025 | 77,00 | 81,40 | 76,60 | 80,35 | 6,00% | 35,00 |
| 22.04.2025 | 74,85 | 76,05 | 73,70 | 75,80 | 1,27% | - |
| 17.04.2025 | 74,30 | 75,50 | 74,30 | 74,85 | 0,60% | - |
| 16.04.2025 | 75,45 | 76,05 | 74,00 | 74,40 | -1,39% | 22,00 |
| 15.04.2025 | 73,70 | 76,15 | 73,50 | 75,45 | 2,51% | - |
| 14.04.2025 | 73,30 | 73,75 | 72,40 | 73,60 | 0,41% | - |
| 11.04.2025 | 72,95 | 74,25 | 71,20 | 73,30 | 0,96% | - |
| 10.04.2025 | 71,70 | 74,65 | 70,90 | 72,60 | 1,82% | 374,00 |
| 09.04.2025 | 70,75 | 71,60 | 68,45 | 71,30 | 0,07% | - |
| 08.04.2025 | 72,15 | 73,20 | 70,05 | 71,25 | 1,64% | - |
| 07.04.2025 | 70,15 | 72,65 | 67,70 | 70,10 | -2,44% | - |
| 04.04.2025 | 76,90 | 79,40 | 70,65 | 71,85 | -6,51% | - |
| 03.04.2025 | 80,85 | 80,85 | 76,60 | 76,85 | -4,95% | 6,00 |
| 02.04.2025 | 81,85 | 82,85 | 80,85 | 80,85 | -1,34% | - |
| 01.04.2025 | 80,10 | 82,65 | 80,00 | 81,95 | 2,05% | - |
| 31.03.2025 | 81,95 | 83,35 | 79,20 | 80,30 | -2,84% | - |
| 28.03.2025 | 84,55 | 84,85 | 82,15 | 82,65 | -2,25% | - |
| 27.03.2025 | 84,55 | 86,10 | 83,85 | 84,55 | 0,00% | - |
| 26.03.2025 | 85,95 | 86,25 | 84,40 | 84,55 | -1,63% | - |