145,200€
-2,68%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 147,80 | 148,50 | 144,60 | 145,20 | -2,68% | - |
| 07.01.2026 | 151,20 | 151,20 | 146,50 | 149,20 | -1,26% | - |
| 06.01.2026 | 145,00 | 152,00 | 144,80 | 151,10 | 3,78% | 4,00 |
| 05.01.2026 | 146,40 | 147,50 | 145,00 | 145,60 | -0,41% | - |
| 02.01.2026 | 145,50 | 146,80 | 144,70 | 146,20 | 0,55% | - |
| 30.12.2025 | 145,40 | 145,60 | 145,00 | 145,40 | 0,14% | - |
| 29.12.2025 | 145,40 | 145,70 | 144,90 | 145,20 | 0,21% | - |
| 23.12.2025 | 144,90 | 145,20 | 144,60 | 144,90 | 0,07% | - |
| 22.12.2025 | 144,80 | 145,30 | 144,30 | 144,80 | -0,21% | - |
| 19.12.2025 | 144,50 | 145,20 | 144,40 | 145,10 | 0,21% | - |
| 18.12.2025 | 144,30 | 145,20 | 144,20 | 144,80 | 0,35% | - |
| 17.12.2025 | 144,70 | 145,20 | 144,10 | 144,30 | -0,07% | - |
| 16.12.2025 | 144,70 | 144,80 | 144,00 | 144,40 | -0,07% | - |
| 15.12.2025 | 144,60 | 145,00 | 144,10 | 144,50 | -0,96% | - |
| 12.12.2025 | 145,70 | 145,90 | 145,70 | 145,90 | 0,41% | - |
| 11.12.2025 | 145,40 | 145,50 | 144,40 | 145,30 | 0,21% | - |
| 10.12.2025 | 143,50 | 145,20 | 143,40 | 145,00 | 0,90% | - |
| 09.12.2025 | 143,70 | 144,40 | 143,50 | 143,70 | -0,21% | - |
| 08.12.2025 | 144,40 | 144,40 | 143,70 | 144,00 | -0,28% | - |
| 05.12.2025 | 144,00 | 144,80 | 144,00 | 144,40 | -0,48% | - |
| 04.12.2025 | 145,10 | 145,50 | 145,10 | 145,10 | 0,14% | - |
| 03.12.2025 | 145,90 | 146,20 | 144,40 | 144,90 | -0,55% | 3,00 |
| 02.12.2025 | 144,90 | 145,90 | 144,50 | 145,70 | 0,97% | - |
| 01.12.2025 | 144,30 | 144,80 | 144,00 | 144,30 | -0,62% | - |
| 28.11.2025 | 144,30 | 145,20 | 144,10 | 145,20 | 0,69% | - |
| 27.11.2025 | 144,80 | 144,80 | 144,10 | 144,20 | -0,48% | - |
| 26.11.2025 | 144,50 | 145,20 | 144,30 | 144,90 | 0,56% | - |
| 25.11.2025 | 143,90 | 144,50 | 143,60 | 144,10 | 0,21% | - |
| 24.11.2025 | 145,90 | 146,10 | 143,30 | 143,80 | -0,83% | - |
| 21.11.2025 | 142,20 | 145,20 | 142,20 | 145,00 | 0,21% | - |
| 20.11.2025 | 146,70 | 146,80 | 144,70 | 144,70 | -0,48% | - |
| 19.11.2025 | 145,90 | 146,20 | 145,00 | 145,40 | -0,48% | - |
| 18.11.2025 | 143,10 | 146,50 | 142,90 | 146,10 | 0,76% | - |
| 17.11.2025 | 145,20 | 146,00 | 144,60 | 145,00 | -0,34% | - |
| 14.11.2025 | 145,10 | 146,70 | 144,80 | 145,50 | 0,48% | - |
| 13.11.2025 | 145,80 | 146,00 | 144,60 | 144,80 | -0,62% | - |
| 12.11.2025 | 144,90 | 146,30 | 144,70 | 145,70 | 0,69% | - |
| 11.11.2025 | 145,50 | 145,60 | 144,60 | 144,70 | -0,55% | 144,00 |
| 10.11.2025 | 146,20 | 147,00 | 144,80 | 145,50 | -0,14% | - |
| 07.11.2025 | 145,30 | 145,70 | 144,10 | 145,70 | 0,21% | - |
| 06.11.2025 | 145,10 | 145,50 | 144,50 | 145,40 | 0,28% | - |
| 05.11.2025 | 144,50 | 145,30 | 144,10 | 145,00 | -0,21% | - |
| 04.11.2025 | 143,40 | 145,70 | 143,20 | 145,30 | 0,00% | - |
| 03.11.2025 | 145,70 | 146,30 | 145,00 | 145,30 | -0,34% | - |
| 31.10.2025 | 145,50 | 146,10 | 145,20 | 145,80 | 0,00% | - |
| 30.10.2025 | 144,60 | 145,80 | 143,90 | 145,80 | 0,62% | - |
| 29.10.2025 | 145,20 | 146,00 | 144,50 | 144,90 | -0,34% | 27,00 |
| 28.10.2025 | 144,80 | 146,00 | 144,80 | 145,40 | 0,14% | - |
| 27.10.2025 | 145,70 | 146,50 | 145,00 | 145,20 | -0,21% | - |
| 24.10.2025 | 145,80 | 146,40 | 145,50 | 145,50 | -0,27% | - |
| 23.10.2025 | 145,60 | 146,00 | 145,50 | 145,90 | 0,00% | - |
| 22.10.2025 | 145,50 | 146,00 | 145,20 | 145,90 | 0,07% | 30,00 |
| 21.10.2025 | 146,00 | 146,20 | 145,40 | 145,80 | -0,07% | 86,00 |
| 20.10.2025 | 145,80 | 146,20 | 145,40 | 145,90 | 0,41% | 3,00 |
| 17.10.2025 | 143,70 | 146,20 | 143,30 | 145,30 | 0,48% | - |
| 16.10.2025 | 144,80 | 145,10 | 144,10 | 144,60 | -0,28% | - |
| 15.10.2025 | 144,50 | 147,30 | 144,40 | 145,00 | 0,28% | - |
| 14.10.2025 | 143,40 | 145,10 | 142,50 | 144,60 | 0,56% | - |
| 13.10.2025 | 143,70 | 144,50 | 143,20 | 143,80 | 0,42% | - |
| 10.10.2025 | 140,40 | 144,40 | 140,40 | 143,20 | 1,92% | 178,00 |
| 09.10.2025 | 144,20 | 144,40 | 134,90 | 140,50 | -2,50% | - |
| 08.10.2025 | 144,20 | 144,50 | 143,40 | 144,10 | -0,07% | - |
| 07.10.2025 | 144,30 | 144,60 | 144,00 | 144,20 | -0,07% | - |
| 06.10.2025 | 144,00 | 144,60 | 143,80 | 144,30 | 0,28% | 10,00 |
| 03.10.2025 | 143,90 | 144,10 | 143,50 | 143,90 | 0,00% | - |
| 02.10.2025 | 143,90 | 144,40 | 143,40 | 143,90 | 0,07% | - |
| 01.10.2025 | 143,70 | 144,10 | 143,20 | 143,80 | 0,00% | - |
| 30.09.2025 | 143,60 | 144,10 | 143,20 | 143,80 | 0,28% | 12,00 |
| 29.09.2025 | 144,00 | 144,40 | 143,30 | 143,40 | -0,42% | - |
| 26.09.2025 | 143,90 | 144,20 | 143,70 | 144,00 | 0,14% | 20,00 |
| 25.09.2025 | 143,60 | 144,00 | 143,30 | 143,80 | 0,07% | - |
| 24.09.2025 | 142,40 | 144,20 | 142,40 | 143,70 | 0,35% | - |
| 23.09.2025 | 143,30 | 143,60 | 143,00 | 143,20 | 0,07% | - |
| 22.09.2025 | 143,10 | 144,30 | 142,00 | 143,10 | 0,00% | - |
| 19.09.2025 | 144,30 | 144,80 | 143,10 | 143,10 | -1,11% | - |
| 18.09.2025 | 141,70 | 145,30 | 141,70 | 144,70 | 3,14% | - |
| 17.09.2025 | 145,20 | 145,60 | 139,10 | 140,30 | -3,37% | 317,00 |
| 16.09.2025 | 145,60 | 146,00 | 144,70 | 145,20 | -0,21% | - |
| 15.09.2025 | 145,00 | 146,00 | 144,60 | 145,50 | 0,28% | 33,00 |
| 12.09.2025 | 144,90 | 145,10 | 144,90 | 145,10 | -0,07% | - |
| 11.09.2025 | 144,70 | 145,20 | 144,60 | 145,20 | 0,21% | - |
| 10.09.2025 | 145,90 | 146,50 | 144,60 | 144,90 | -0,75% | - |
| 09.09.2025 | 145,20 | 146,80 | 145,00 | 146,00 | -0,07% | - |
| 08.09.2025 | 145,40 | 146,60 | 145,40 | 146,10 | 0,48% | 65,00 |
| 05.09.2025 | 144,80 | 145,70 | 144,50 | 145,40 | 0,35% | 17,00 |
| 04.09.2025 | 144,80 | 145,80 | 143,70 | 144,90 | 0,35% | 150,00 |
| 03.09.2025 | 144,90 | 146,60 | 144,20 | 144,40 | -0,35% | 460,00 |
| 02.09.2025 | 143,30 | 145,50 | 143,20 | 144,90 | 0,69% | - |
| 01.09.2025 | 145,10 | 145,50 | 143,90 | 143,90 | -0,83% | 90,00 |
| 29.08.2025 | 146,90 | 147,60 | 144,90 | 145,10 | -1,63% | - |
| 28.08.2025 | 148,40 | 149,10 | 146,40 | 147,50 | -0,54% | - |
| 27.08.2025 | 145,60 | 148,50 | 145,10 | 148,30 | 1,85% | 42,00 |
| 26.08.2025 | 143,00 | 146,00 | 142,30 | 145,60 | 1,46% | 325,00 |
| 25.08.2025 | 145,80 | 145,80 | 141,50 | 143,50 | -1,51% | 35,00 |
| 22.08.2025 | 144,30 | 146,50 | 143,40 | 145,70 | 0,97% | 102,00 |
| 21.08.2025 | 147,00 | 147,60 | 143,90 | 144,30 | -1,84% | - |
| 20.08.2025 | 145,50 | 147,90 | 145,00 | 147,00 | 1,17% | - |
| 19.08.2025 | 142,10 | 146,70 | 142,00 | 145,30 | 2,25% | 25,00 |
| 18.08.2025 | 146,80 | 146,80 | 141,20 | 142,10 | -3,00% | 507,00 |
| 15.08.2025 | 118,90 | 146,80 | 118,40 | 146,50 | 23,32% | 115,00 |