97,900€
3,60%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 94,50 | 99,15 | 94,50 | 97,95 | 3,65% | 51,00 |
| 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% | - |
| 18.02.2025 | 72,65 | 74,95 | 72,30 | 74,95 | 3,17% | - |
| 17.02.2025 | 72,15 | 73,00 | 71,75 | 72,65 | 0,69% | - |
| 14.02.2025 | 71,75 | 72,85 | 71,35 | 72,15 | 0,49% | 35,00 |
| 13.02.2025 | 70,45 | 71,95 | 69,85 | 71,80 | 1,92% | - |
| 12.02.2025 | 69,90 | 70,90 | 69,20 | 70,45 | 0,79% | - |
| 11.02.2025 | 71,15 | 71,15 | 69,50 | 69,90 | -1,76% | - |
| 10.02.2025 | 71,15 | 71,50 | 70,95 | 71,15 | 0,35% | - |
| 07.02.2025 | 71,20 | 71,40 | 70,25 | 70,90 | -0,42% | - |
| 06.02.2025 | 70,70 | 71,75 | 70,65 | 71,20 | 0,85% | - |
| 05.02.2025 | 70,05 | 70,75 | 68,90 | 70,60 | 0,79% | - |
| 04.02.2025 | 70,10 | 71,55 | 69,20 | 70,05 | -0,07% | - |
| 03.02.2025 | 70,30 | 71,80 | 69,55 | 70,10 | -2,64% | - |
| 31.01.2025 | 70,90 | 72,45 | 70,80 | 72,00 | 1,41% | - |
| 30.01.2025 | 70,20 | 72,70 | 70,20 | 71,00 | 1,00% | 50,00 |
| 29.01.2025 | 69,95 | 72,25 | 69,60 | 70,30 | 0,64% | 3,00 |
| 28.01.2025 | 70,10 | 70,35 | 68,85 | 69,85 | -0,57% | - |
| 27.01.2025 | 72,20 | 72,35 | 68,75 | 70,25 | -3,30% | 44,00 |
| 24.01.2025 | 72,65 | 74,40 | 72,00 | 72,65 | -0,14% | - |
| 23.01.2025 | 73,00 | 73,70 | 71,50 | 72,75 | -0,34% | - |
| 22.01.2025 | 73,65 | 74,45 | 72,70 | 73,00 | -0,95% | 60,00 |
| 21.01.2025 | 71,40 | 74,00 | 71,25 | 73,70 | 3,00% | - |
| 20.01.2025 | 69,45 | 71,80 | 69,35 | 71,55 | 3,17% | - |
| 17.01.2025 | 69,55 | 69,75 | 68,55 | 69,35 | -0,29% | 38,00 |
| 16.01.2025 | 70,75 | 72,05 | 69,45 | 69,55 | -1,83% | 30,00 |
| 15.01.2025 | 72,00 | 72,20 | 68,35 | 70,85 | -1,60% | 170,00 |
| 14.01.2025 | 80,10 | 81,05 | 71,45 | 72,00 | -10,00% | 327,00 |
| 13.01.2025 | 80,00 | 80,50 | 78,55 | 80,00 | 0,00% | - |
| 10.01.2025 | 78,45 | 80,95 | 78,25 | 80,00 | 1,98% | - |
| 09.01.2025 | 77,95 | 78,90 | 77,05 | 78,45 | 0,64% | - |
| 08.01.2025 | 79,05 | 79,05 | 77,70 | 77,95 | -1,39% | 360,00 |
| 07.01.2025 | 79,30 | 80,10 | 78,20 | 79,05 | -0,38% | - |
| 06.01.2025 | 79,20 | 81,25 | 79,15 | 79,35 | 0,19% | - |
| 03.01.2025 | 77,70 | 79,30 | 77,70 | 79,20 | 1,93% | - |
| 02.01.2025 | 77,35 | 77,75 | 77,10 | 77,70 | 0,52% | 135,00 |
| 30.12.2024 | 77,35 | 77,50 | 76,50 | 77,30 | -0,06% | - |
| 27.12.2024 | 75,65 | 77,60 | 75,60 | 77,35 | 2,25% | - |
| 23.12.2024 | 75,00 | 75,90 | 73,70 | 75,65 | 1,07% | - |
| 20.12.2024 | 73,00 | 75,00 | 72,50 | 74,85 | 2,25% | - |
| 19.12.2024 | 76,15 | 76,30 | 72,95 | 73,20 | -4,00% | 66,00 |
| 18.12.2024 | 76,10 | 77,00 | 75,05 | 76,25 | 0,20% | 66,00 |
| 17.12.2024 | 76,50 | 77,20 | 75,75 | 76,10 | -0,52% | - |
| 16.12.2024 | 76,35 | 76,60 | 75,70 | 76,50 | 0,26% | - |
| 13.12.2024 | 77,65 | 78,20 | 76,25 | 76,30 | -1,74% | - |
| 12.12.2024 | 78,20 | 78,25 | 76,25 | 77,65 | -0,70% | - |