72,300€
1,69%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 71,10 | 72,35 | 70,45 | 72,30 | 1,69% | - |
| 21.11.2024 | 72,45 | 72,55 | 69,55 | 71,10 | -1,93% | 3,00 |
| 20.11.2024 | 73,45 | 74,60 | 71,90 | 72,50 | -1,29% | - |
| 19.11.2024 | 74,40 | 75,30 | 73,35 | 73,45 | -0,81% | - |
| 18.11.2024 | 73,65 | 74,30 | 72,70 | 74,05 | 0,61% | 250,00 |
| 15.11.2024 | 73,25 | 73,80 | 72,30 | 73,60 | 0,48% | - |
| 14.11.2024 | 71,10 | 73,55 | 70,90 | 73,25 | 3,02% | 70,00 |
| 13.11.2024 | 73,55 | 73,55 | 69,85 | 71,10 | -3,20% | 66,00 |
| 12.11.2024 | 74,60 | 75,10 | 73,20 | 73,45 | -1,67% | - |
| 11.11.2024 | 72,90 | 74,85 | 72,75 | 74,70 | 2,40% | - |
| 08.11.2024 | 71,80 | 73,25 | 71,60 | 72,95 | 1,46% | - |
| 07.11.2024 | 70,70 | 72,05 | 69,90 | 71,90 | 1,55% | - |
| 06.11.2024 | 68,80 | 70,85 | 68,55 | 70,80 | 1,94% | - |
| 05.11.2024 | 69,55 | 70,00 | 68,90 | 69,45 | -0,22% | - |
| 04.11.2024 | 70,90 | 71,20 | 69,00 | 69,60 | -1,83% | - |
| 01.11.2024 | 71,15 | 71,30 | 68,90 | 70,90 | -0,42% | - |
| 31.10.2024 | 71,80 | 71,90 | 70,20 | 71,20 | -0,77% | 9,00 |
| 30.10.2024 | 71,75 | 72,15 | 70,30 | 71,75 | -0,35% | - |
| 29.10.2024 | 72,65 | 73,05 | 70,75 | 72,00 | -1,03% | - |
| 28.10.2024 | 71,45 | 72,75 | 70,65 | 72,75 | 1,82% | - |
| 25.10.2024 | 69,25 | 72,15 | 67,65 | 71,45 | 3,03% | 65,00 |
| 24.10.2024 | 74,75 | 75,00 | 68,90 | 69,35 | -7,29% | 95,00 |
| 23.10.2024 | 85,70 | 85,70 | 74,05 | 74,80 | -12,62% | 136,00 |
| 22.10.2024 | 85,10 | 85,90 | 84,10 | 85,60 | 0,71% | 2,00 |
| 21.10.2024 | 85,50 | 85,65 | 84,15 | 85,00 | -0,64% | 90,00 |
| 18.10.2024 | 85,00 | 86,00 | 84,35 | 85,55 | 0,59% | - |
| 17.10.2024 | 84,20 | 85,15 | 83,60 | 85,05 | 0,95% | 360,00 |
| 16.10.2024 | 83,95 | 84,50 | 80,65 | 84,25 | 0,36% | 20,00 |
| 15.10.2024 | 84,85 | 85,40 | 83,30 | 83,95 | -0,94% | 50,00 |
| 14.10.2024 | 84,00 | 85,00 | 82,90 | 84,75 | 1,01% | 10,00 |
| 11.10.2024 | 85,20 | 85,20 | 81,95 | 83,90 | -1,53% | 2,00 |
| 10.10.2024 | 81,80 | 85,90 | 81,60 | 85,20 | 4,16% | 120,00 |
| 09.10.2024 | 83,10 | 83,35 | 81,70 | 81,80 | -1,51% | - |
| 08.10.2024 | 83,55 | 83,55 | 81,80 | 83,05 | -0,66% | - |
| 07.10.2024 | 83,80 | 83,95 | 82,10 | 83,60 | -0,24% | - |
| 04.10.2024 | 81,70 | 83,85 | 81,60 | 83,80 | 2,57% | - |
| 03.10.2024 | 81,70 | 82,85 | 81,55 | 81,70 | -0,85% | - |
| 02.10.2024 | 81,95 | 83,05 | 81,50 | 82,40 | 0,55% | - |
| 01.10.2024 | 82,70 | 82,90 | 81,30 | 81,95 | -0,91% | - |
| 30.09.2024 | 83,55 | 84,65 | 81,75 | 82,70 | -0,84% | 24,00 |
| 27.09.2024 | 81,40 | 84,20 | 81,15 | 83,40 | 2,46% | - |
| 26.09.2024 | 79,75 | 82,95 | 79,75 | 81,40 | 2,01% | 17,00 |
| 25.09.2024 | 78,25 | 80,25 | 77,75 | 79,80 | 1,98% | - |
| 24.09.2024 | 76,95 | 80,95 | 76,90 | 78,25 | 2,02% | 90,00 |
| 23.09.2024 | 76,15 | 77,05 | 75,90 | 76,70 | 0,79% | - |
| 20.09.2024 | 80,40 | 80,60 | 76,10 | 76,10 | -5,23% | - |
| 19.09.2024 | 77,65 | 80,70 | 77,65 | 80,30 | 3,41% | 44,00 |
| 18.09.2024 | 78,25 | 79,15 | 77,35 | 77,65 | -0,83% | - |
| 17.09.2024 | 77,25 | 78,40 | 77,20 | 78,30 | 1,36% | 15,00 |
| 16.09.2024 | 78,85 | 78,90 | 76,75 | 77,25 | -2,03% | 50,00 |
| 13.09.2024 | 79,40 | 80,15 | 78,70 | 78,85 | -0,63% | - |
| 12.09.2024 | 79,15 | 80,35 | 78,50 | 79,35 | 0,32% | - |
| 11.09.2024 | 78,85 | 80,15 | 78,65 | 79,10 | 0,19% | - |
| 10.09.2024 | 77,00 | 80,05 | 76,90 | 78,95 | 2,40% | - |
| 09.09.2024 | 78,55 | 79,70 | 76,75 | 77,10 | -1,72% | 240,00 |
| 06.09.2024 | 79,20 | 80,25 | 78,25 | 78,45 | -0,95% | - |
| 05.09.2024 | 79,65 | 80,10 | 78,90 | 79,20 | -0,56% | - |
| 04.09.2024 | 80,40 | 81,20 | 79,15 | 79,65 | -1,42% | - |
| 03.09.2024 | 83,90 | 84,25 | 80,40 | 80,80 | -3,69% | 120,00 |
| 02.09.2024 | 85,15 | 85,15 | 83,25 | 83,90 | -1,47% | - |
| 30.08.2024 | 84,30 | 85,30 | 83,60 | 85,15 | 1,13% | - |
| 29.08.2024 | 82,80 | 84,55 | 82,50 | 84,20 | 1,75% | 20,00 |
| 28.08.2024 | 82,15 | 83,60 | 82,15 | 82,75 | 0,73% | - |
| 27.08.2024 | 82,20 | 82,40 | 81,35 | 82,15 | 0,06% | - |
| 26.08.2024 | 83,05 | 83,05 | 81,75 | 82,10 | -1,08% | - |
| 23.08.2024 | 83,20 | 83,70 | 81,60 | 83,00 | -0,06% | - |
| 22.08.2024 | 83,80 | 84,15 | 82,90 | 83,05 | -1,13% | - |
| 21.08.2024 | 82,85 | 84,10 | 82,65 | 84,00 | 1,39% | - |
| 20.08.2024 | 83,00 | 84,25 | 82,35 | 82,85 | -0,18% | 140,00 |
| 19.08.2024 | 83,25 | 83,30 | 81,65 | 83,00 | -0,36% | - |
| 16.08.2024 | 84,05 | 84,85 | 82,45 | 83,30 | -0,89% | 30,00 |
| 15.08.2024 | 83,15 | 84,35 | 82,50 | 84,05 | 1,08% | 1,00 |
| 14.08.2024 | 82,10 | 83,30 | 82,10 | 83,15 | 1,28% | - |
| 13.08.2024 | 81,90 | 83,10 | 80,80 | 82,10 | 0,61% | - |
| 12.08.2024 | 81,60 | 82,40 | 81,20 | 81,60 | 0,00% | - |
| 09.08.2024 | 82,05 | 83,65 | 81,50 | 81,60 | -0,67% | - |
| 08.08.2024 | 81,90 | 83,95 | 81,50 | 82,15 | 0,43% | - |
| 07.08.2024 | 82,65 | 84,45 | 79,00 | 81,80 | -0,79% | 40,00 |
| 06.08.2024 | 83,75 | 85,00 | 81,70 | 82,45 | -1,67% | 6,00 |
| 05.08.2024 | 81,55 | 84,15 | 79,75 | 83,85 | 2,07% | 20,00 |
| 02.08.2024 | 83,20 | 84,35 | 80,85 | 82,15 | -2,09% | 100,00 |
| 01.08.2024 | 84,75 | 85,45 | 83,70 | 83,90 | -1,00% | 35,00 |
| 31.07.2024 | 83,90 | 85,05 | 83,90 | 84,75 | 1,07% | 25,00 |
| 30.07.2024 | 84,20 | 84,65 | 83,65 | 83,85 | -0,42% | 80,00 |
| 29.07.2024 | 84,40 | 85,40 | 83,40 | 84,20 | -0,30% | - |
| 26.07.2024 | 85,75 | 85,80 | 84,10 | 84,45 | -1,52% | 85,00 |
| 25.07.2024 | 88,35 | 88,50 | 83,60 | 85,75 | -3,00% | 85,00 |
| 24.07.2024 | 88,10 | 89,55 | 88,05 | 88,40 | -0,17% | - |
| 23.07.2024 | 89,65 | 90,70 | 88,05 | 88,55 | -1,23% | - |
| 22.07.2024 | 87,00 | 90,05 | 85,90 | 89,65 | 3,05% | - |
| 19.07.2024 | 89,00 | 89,10 | 85,90 | 87,00 | -2,36% | - |
| 18.07.2024 | 88,90 | 89,75 | 88,55 | 89,10 | 0,22% | - |
| 17.07.2024 | 90,60 | 90,65 | 88,70 | 88,90 | -1,88% | 30,00 |
| 16.07.2024 | 90,95 | 91,70 | 90,20 | 90,60 | -0,38% | - |
| 15.07.2024 | 91,65 | 93,25 | 89,70 | 90,95 | -0,76% | - |
| 12.07.2024 | 94,05 | 94,10 | 91,60 | 91,65 | -2,45% | 100,00 |
| 11.07.2024 | 94,65 | 95,65 | 93,80 | 93,95 | -0,74% | - |
| 10.07.2024 | 94,75 | 95,65 | 94,10 | 94,65 | -0,11% | 17,00 |
| 09.07.2024 | 94,80 | 95,25 | 93,20 | 94,75 | -0,05% | - |
| 08.07.2024 | 95,85 | 96,25 | 94,75 | 94,80 | -1,10% | - |