122,175€
-0,29%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 122,53 | 123,48 | 121,75 | 122,18 | -0,29% | - |
| 22.04.2024 | 122,03 | 124,60 | 121,80 | 122,53 | 0,86% | 21,00 |
| 19.04.2024 | 119,68 | 122,20 | 118,08 | 121,48 | 1,50% | - |
| 18.04.2024 | 119,88 | 121,15 | 119,53 | 119,68 | -0,17% | - |
| 17.04.2024 | 119,70 | 120,28 | 117,90 | 119,88 | 0,15% | - |
| 16.04.2024 | 118,88 | 120,08 | 117,85 | 119,70 | 0,82% | - |
| 15.04.2024 | 120,33 | 121,48 | 118,28 | 118,73 | -1,23% | - |
| 12.04.2024 | 117,78 | 122,60 | 117,38 | 120,20 | 2,06% | - |
| 11.04.2024 | 115,23 | 117,83 | 115,05 | 117,78 | 2,35% | 262,00 |
| 10.04.2024 | 114,43 | 115,70 | 114,08 | 115,08 | 0,48% | - |
| 09.04.2024 | 114,33 | 114,53 | 113,78 | 114,53 | 0,17% | - |
| 08.04.2024 | 114,50 | 114,98 | 113,15 | 114,33 | -0,15% | - |
| 05.04.2024 | 115,13 | 117,10 | 114,20 | 114,50 | -0,54% | - |
| 04.04.2024 | 114,58 | 118,55 | 114,53 | 115,13 | 0,44% | 70,00 |
| 03.04.2024 | 114,60 | 114,90 | 112,63 | 114,63 | -0,20% | 25,00 |
| 02.04.2024 | 114,53 | 115,08 | 113,63 | 114,85 | 0,28% | 125,00 |
| 28.03.2024 | 114,10 | 114,68 | 112,93 | 114,53 | 0,37% | - |
| 27.03.2024 | 114,30 | 114,60 | 112,93 | 114,10 | -0,17% | - |
| 26.03.2024 | 115,45 | 115,70 | 112,13 | 114,30 | -1,00% | - |
| 25.03.2024 | 114,43 | 121,15 | 114,30 | 115,45 | 0,90% | 85,00 |
| 22.03.2024 | 111,60 | 114,68 | 111,00 | 114,43 | 2,53% | 60,00 |
| 21.03.2024 | 108,83 | 111,85 | 107,28 | 111,60 | 2,93% | - |
| 20.03.2024 | 108,23 | 108,53 | 107,38 | 108,43 | 0,18% | - |
| 19.03.2024 | 107,60 | 108,55 | 107,28 | 108,23 | 0,58% | - |
| 18.03.2024 | 104,70 | 107,85 | 100,55 | 107,60 | 2,87% | - |
| 15.03.2024 | 106,80 | 107,13 | 104,30 | 104,60 | -2,06% | - |
| 14.03.2024 | 107,25 | 107,73 | 105,58 | 106,80 | -0,42% | - |
| 13.03.2024 | 108,15 | 108,88 | 107,18 | 107,25 | -0,97% | - |
| 12.03.2024 | 108,83 | 109,48 | 106,63 | 108,30 | -0,48% | 20,00 |
| 11.03.2024 | 109,70 | 110,18 | 107,93 | 108,83 | -0,93% | - |
| 08.03.2024 | 109,53 | 110,13 | 108,88 | 109,85 | 0,30% | 12,00 |
| 07.03.2024 | 109,05 | 109,68 | 107,98 | 109,53 | 0,34% | 306,00 |
| 06.03.2024 | 106,55 | 109,28 | 106,55 | 109,15 | 2,30% | - |
| 05.03.2024 | 107,30 | 108,43 | 106,15 | 106,70 | -0,79% | 46,00 |
| 04.03.2024 | 108,75 | 109,38 | 107,33 | 107,55 | -0,97% | 183,00 |
| 01.03.2024 | 106,80 | 109,43 | 106,80 | 108,60 | 2,38% | 10,00 |
| 29.02.2024 | 104,75 | 106,98 | 102,68 | 106,08 | 1,41% | 24,00 |
| 28.02.2024 | 97,24 | 105,03 | 95,58 | 104,60 | 7,44% | 20,00 |
| 27.02.2024 | 96,91 | 97,36 | 95,95 | 97,36 | 0,46% | - |
| 26.02.2024 | 96,38 | 98,17 | 96,03 | 96,91 | 0,68% | - |
| 23.02.2024 | 95,76 | 96,95 | 95,46 | 96,26 | 0,67% | - |
| 22.02.2024 | 94,50 | 95,95 | 94,50 | 95,62 | 1,08% | - |
| 21.02.2024 | 95,06 | 95,28 | 93,77 | 94,60 | -0,48% | - |
| 20.02.2024 | 95,42 | 95,95 | 94,84 | 95,06 | -0,38% | 15,00 |
| 19.02.2024 | 94,62 | 95,83 | 94,60 | 95,42 | 0,85% | - |
| 16.02.2024 | 94,72 | 95,48 | 94,44 | 94,62 | -0,21% | - |
| 15.02.2024 | 94,18 | 94,99 | 93,60 | 94,82 | 0,56% | - |
| 14.02.2024 | 92,85 | 94,29 | 92,40 | 94,29 | 1,55% | - |
| 13.02.2024 | 94,34 | 94,58 | 92,43 | 92,85 | -1,47% | - |
| 12.02.2024 | 93,98 | 94,87 | 93,23 | 94,24 | 0,28% | - |
| 09.02.2024 | 89,90 | 94,29 | 89,42 | 93,98 | 4,54% | - |
| 08.02.2024 | 89,38 | 90,15 | 88,76 | 89,90 | 0,92% | - |
| 07.02.2024 | 86,68 | 89,13 | 86,52 | 89,08 | 2,77% | - |
| 06.02.2024 | 86,07 | 87,03 | 85,87 | 86,68 | 0,83% | - |
| 05.02.2024 | 86,21 | 87,29 | 85,75 | 85,97 | -0,51% | - |
| 02.02.2024 | 87,04 | 87,58 | 86,19 | 86,41 | -1,20% | 150,00 |
| 01.02.2024 | 86,84 | 87,49 | 86,44 | 87,46 | 0,71% | - |
| 31.01.2024 | 86,16 | 88,02 | 85,95 | 86,84 | 0,91% | - |
| 30.01.2024 | 85,93 | 86,77 | 85,59 | 86,06 | 0,15% | - |
| 29.01.2024 | 87,07 | 87,39 | 85,63 | 85,93 | -1,55% | - |
| 26.01.2024 | 85,86 | 87,37 | 85,37 | 87,28 | 1,65% | - |
| 25.01.2024 | 86,60 | 87,67 | 85,43 | 85,86 | -0,97% | - |
| 24.01.2024 | 85,05 | 87,11 | 84,66 | 86,70 | 1,82% | - |
| 23.01.2024 | 84,21 | 85,75 | 84,21 | 85,15 | 0,71% | 33,00 |
| 22.01.2024 | 83,01 | 85,19 | 82,65 | 84,55 | 2,22% | 120,00 |
| 19.01.2024 | 82,15 | 82,75 | 81,65 | 82,71 | 0,56% | - |
| 18.01.2024 | 82,67 | 83,07 | 81,61 | 82,25 | -0,51% | - |
| 17.01.2024 | 82,74 | 83,31 | 81,89 | 82,67 | -0,21% | - |
| 16.01.2024 | 83,07 | 83,73 | 82,64 | 82,84 | -0,87% | - |
| 15.01.2024 | 84,23 | 84,63 | 83,31 | 83,57 | -0,67% | 2,00 |
| 12.01.2024 | 82,51 | 84,88 | 82,50 | 84,13 | 2,09% | - |
| 11.01.2024 | 82,64 | 83,33 | 81,95 | 82,41 | -0,28% | - |
| 10.01.2024 | 82,49 | 83,34 | 81,64 | 82,64 | 0,18% | - |
| 09.01.2024 | 82,73 | 83,18 | 82,39 | 82,49 | -0,41% | - |
| 08.01.2024 | 81,63 | 83,03 | 81,44 | 82,83 | 1,47% | - |
| 05.01.2024 | 81,20 | 82,27 | 80,81 | 81,63 | 0,53% | - |
| 04.01.2024 | 80,55 | 81,83 | 80,47 | 81,20 | 0,81% | - |
| 03.01.2024 | 78,89 | 81,32 | 78,79 | 80,55 | 2,00% | - |
| 02.01.2024 | 78,77 | 79,73 | 78,72 | 78,97 | 0,25% | 2,00 |
| 29.12.2023 | 78,48 | 78,82 | 78,09 | 78,77 | 0,37% | - |
| 28.12.2023 | 79,83 | 79,83 | 78,22 | 78,48 | -1,46% | - |
| 27.12.2023 | 77,91 | 80,56 | 77,43 | 79,64 | 2,71% | - |
| 22.12.2023 | 76,13 | 77,88 | 75,75 | 77,54 | 1,85% | - |
| 21.12.2023 | 75,97 | 76,98 | 75,49 | 76,13 | 0,21% | - |
| 20.12.2023 | 76,46 | 77,24 | 75,97 | 75,97 | -0,52% | - |
| 19.12.2023 | 74,30 | 76,57 | 74,21 | 76,37 | 2,91% | - |
| 18.12.2023 | 72,37 | 74,43 | 72,28 | 74,21 | 2,54% | - |
| 15.12.2023 | 75,92 | 76,92 | 72,30 | 72,37 | -4,34% | - |
| 14.12.2023 | 77,35 | 78,28 | 74,84 | 75,65 | -2,20% | - |
| 13.12.2023 | 77,52 | 77,95 | 76,26 | 77,35 | -0,34% | - |
| 12.12.2023 | 76,73 | 77,82 | 76,54 | 77,61 | 1,28% | - |
| 11.12.2023 | 76,87 | 77,16 | 75,82 | 76,63 | -0,20% | - |
| 08.12.2023 | 75,43 | 77,14 | 75,20 | 76,78 | 1,90% | - |
| 07.12.2023 | 75,10 | 75,94 | 74,81 | 75,35 | 0,21% | - |
| 06.12.2023 | 72,98 | 75,52 | 72,98 | 75,19 | 3,03% | - |
| 05.12.2023 | 74,79 | 74,79 | 72,27 | 72,98 | -2,29% | 67,00 |
| 04.12.2023 | 71,52 | 77,03 | 71,40 | 74,69 | 4,17% | - |
| 01.12.2023 | 68,26 | 71,70 | 68,18 | 71,70 | 5,41% | - |
| 30.11.2023 | 67,61 | 68,12 | 67,09 | 68,02 | 0,85% | - |
| 29.11.2023 | 67,77 | 68,04 | 67,35 | 67,45 | -0,47% | - |