28,600€
12,60%
Echtzeit-Aktienkurs UCA AG
Bid:
Ask:
Aktienkurse zur UCA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,40 | 28,00 | 25,40 | 28,00 | 10,24% | 864,00 |
| 29.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 25.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 63,00 |
| 24.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 23.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 22.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,71% | - |
| 19.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | 140,00 |
| 18.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 17.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 16.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 15.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 11.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 04.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 02.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 28.03.2024 | 24,60 | 27,40 | 24,60 | 27,40 | 11,38% | 300,00 |
| 27.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 25.03.2024 | 23,60 | 25,00 | 23,60 | 25,00 | 5,93% | 160,00 |
| 22.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 21.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 20.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 13.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 16,00 |
| 12.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 08.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 8,33% | 16,00 |
| 07.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 05.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.03.2024 | 26,00 | 26,00 | 24,00 | 24,00 | -7,69% | 430,00 |
| 01.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 29.02.2024 | 27,00 | 27,00 | 26,00 | 26,00 | -3,70% | 102,00 |
| 28.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 27.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 26.02.2024 | 25,00 | 27,00 | 25,00 | 27,00 | 8,00% | 3,00 |
| 23.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 20.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 10,00 |
| 16.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 14.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 7,00 |
| 12.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 09.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 08.02.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -3,88% | 100,00 |
| 07.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 06.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 05.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 02.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 01.02.2024 | 25,80 | 27,40 | 25,80 | 27,40 | 5,38% | 100,00 |
| 31.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 151,00 |
| 30.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 29.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 26.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 3,00 |
| 25.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 149,00 |
| 24.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 23.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 5,00 |
| 22.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 19.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 18.01.2024 | 26,00 | 27,20 | 26,00 | 27,20 | 4,62% | 46,00 |
| 17.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 16.01.2024 | 25,80 | 26,80 | 25,80 | 26,80 | 3,88% | 80,00 |
| 15.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 10.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 04.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 03.01.2024 | 25,20 | 26,60 | 25,20 | 26,60 | 0,00% | 204,00 |
| 02.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 28.12.2023 | 27,60 | 29,20 | 27,40 | 27,40 | -4,86% | 205,00 |
| 27.12.2023 | 27,40 | 28,80 | 27,40 | 28,80 | 5,11% | 164,00 |
| 22.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 21.12.2023 | 27,40 | 28,40 | 27,40 | 28,40 | 3,65% | 300,00 |
| 20.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.12.2023 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | 3,00 |
| 18.12.2023 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | 10,00 |
| 15.12.2023 | 27,40 | 27,60 | 27,40 | 27,60 | -1,43% | 40,00 |
| 14.12.2023 | 26,40 | 28,00 | 26,40 | 28,00 | 6,06% | 80,00 |
| 13.12.2023 | 27,40 | 27,40 | 26,40 | 26,40 | -3,65% | 240,00 |
| 12.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -6,16% | - |
| 11.12.2023 | 26,80 | 29,20 | 26,80 | 29,20 | 8,96% | 100,00 |
| 08.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 07.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 06.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |