111,300€
-3,89%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 85,75 | 86,60 | 81,45 | 85,95 | 0,23% | 110,00 |
| 24.03.2025 | 85,80 | 86,60 | 84,25 | 85,75 | -0,06% | - |
| 21.03.2025 | 85,50 | 86,15 | 84,15 | 85,80 | 0,47% | - |
| 20.03.2025 | 86,45 | 86,95 | 84,40 | 85,40 | -1,21% | - |
| 19.03.2025 | 85,30 | 86,65 | 84,55 | 86,45 | 1,47% | - |
| 18.03.2025 | 87,80 | 88,95 | 84,30 | 85,20 | -2,91% | 280,00 |
| 17.03.2025 | 83,20 | 90,60 | 83,10 | 87,75 | 5,34% | 1.590,00 |
| 14.03.2025 | 78,75 | 83,50 | 78,65 | 83,30 | 5,78% | - |
| 13.03.2025 | 79,20 | 79,90 | 78,25 | 78,75 | -0,57% | - |
| 12.03.2025 | 79,20 | 79,75 | 77,75 | 79,20 | 0,00% | 500,00 |
| 11.03.2025 | 75,95 | 84,10 | 75,95 | 79,20 | 4,28% | 678,00 |
| 10.03.2025 | 75,90 | 76,45 | 74,20 | 75,95 | -0,07% | - |
| 07.03.2025 | 74,70 | 76,00 | 74,45 | 76,00 | 1,60% | - |
| 06.03.2025 | 75,55 | 76,85 | 74,45 | 74,80 | -0,99% | - |
| 05.03.2025 | 77,75 | 79,40 | 75,10 | 75,55 | -2,64% | 41,00 |
| 04.03.2025 | 80,40 | 81,75 | 76,45 | 77,60 | -3,60% | - |
| 03.03.2025 | 80,55 | 82,85 | 80,35 | 80,50 | -0,31% | 17,00 |
| 28.02.2025 | 84,35 | 84,40 | 80,25 | 80,75 | -4,38% | - |
| 27.02.2025 | 84,25 | 86,10 | 82,25 | 84,45 | 0,42% | 90,00 |
| 26.02.2025 | 74,05 | 84,90 | 73,30 | 84,10 | 13,65% | 85,00 |
| 25.02.2025 | 75,00 | 76,30 | 73,75 | 74,00 | -1,27% | - |
| 24.02.2025 | 75,95 | 76,55 | 74,90 | 74,95 | -1,38% | 40,00 |
| 21.02.2025 | 76,10 | 76,55 | 75,30 | 76,00 | -0,13% | - |
| 20.02.2025 | 74,35 | 76,30 | 74,05 | 76,10 | 2,35% | 27,00 |
| 19.02.2025 | 74,95 | 75,00 | 73,50 | 74,35 | -0,80% | - |