Börse:
73,894$
-0,10%
Echtzeit-Aktienkurs uniQure NV
Bid:
73,441$
Ask:
74,346$
Aktienkurse zur uniQure NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2019 | 73,96 | 73,96 | 73,96 | 73,96 | -0,01% | - |
| 13.12.2019 | 68,66 | 74,02 | 67,60 | 73,97 | 7,39% | 1.215.323,00 |
| 12.12.2019 | 65,22 | 69,08 | 65,07 | 68,88 | 5,27% | 658.338,00 |
| 11.12.2019 | 65,36 | 66,85 | 64,29 | 65,43 | 0,68% | 418.961,00 |
| 10.12.2019 | 63,10 | 65,57 | 63,00 | 64,99 | 3,16% | 965.394,00 |
| 09.12.2019 | 67,50 | 70,00 | 61,57 | 63,00 | -4,62% | 997.927,00 |
| 06.12.2019 | 64,32 | 66,64 | 63,20 | 66,05 | 2,28% | 575.773,00 |
| 05.12.2019 | 65,13 | 68,47 | 64,07 | 64,58 | -1,22% | 736.514,00 |
| 04.12.2019 | 64,08 | 65,92 | 61,66 | 65,38 | 2,28% | 833.902,00 |
| 03.12.2019 | 64,00 | 65,61 | 61,35 | 63,92 | 16,68% | 2.859.045,00 |
| 02.12.2019 | 55,68 | 56,22 | 53,24 | 54,78 | -1,58% | 536.974,00 |
| 29.11.2019 | 55,84 | 56,23 | 55,07 | 55,66 | -0,66% | 185.688,00 |
| 27.11.2019 | 56,08 | 57,00 | 55,44 | 56,03 | -0,07% | 452.895,00 |
| 26.11.2019 | 54,71 | 56,21 | 53,76 | 56,07 | 2,15% | 456.578,00 |
| 25.11.2019 | 52,62 | 55,00 | 52,55 | 54,89 | 5,50% | 257.872,00 |
| 22.11.2019 | 51,13 | 52,08 | 50,87 | 52,03 | 2,26% | 181.154,00 |
| 21.11.2019 | 53,52 | 53,52 | 50,41 | 50,88 | -4,93% | 415.395,00 |
| 20.11.2019 | 54,27 | 54,96 | 52,35 | 53,52 | -2,67% | 491.909,00 |
| 19.11.2019 | 52,88 | 55,31 | 51,93 | 54,99 | 3,64% | 453.977,00 |
| 18.11.2019 | 52,86 | 54,02 | 52,39 | 53,06 | 0,36% | 227.425,00 |
| 15.11.2019 | 52,69 | 52,89 | 51,45 | 52,87 | 0,59% | 276.746,00 |
| 14.11.2019 | 53,38 | 53,93 | 51,06 | 52,56 | -2,32% | 398.650,00 |
| 13.11.2019 | 53,65 | 54,50 | 52,85 | 53,81 | -0,30% | 203.827,00 |
| 12.11.2019 | 53,79 | 54,49 | 53,01 | 53,97 | 0,43% | 301.610,00 |
| 11.11.2019 | 53,42 | 54,08 | 52,51 | 53,74 | 0,21% | 270.982,00 |
| 08.11.2019 | 52,88 | 54,00 | 52,12 | 53,63 | 1,34% | 346.180,00 |
| 07.11.2019 | 50,96 | 53,15 | 50,13 | 52,92 | 4,32% | 444.272,00 |
| 06.11.2019 | 51,01 | 51,19 | 49,60 | 50,73 | -0,53% | 354.396,00 |
| 05.11.2019 | 51,70 | 51,70 | 49,60 | 51,00 | 2,86% | 563.965,00 |
| 04.11.2019 | 51,81 | 51,81 | 49,41 | 49,58 | -3,50% | 445.705,00 |
| 01.11.2019 | 50,26 | 51,81 | 49,15 | 51,38 | 2,68% | 391.821,00 |
| 31.10.2019 | 48,19 | 50,78 | 48,01 | 50,04 | 2,90% | 387.882,00 |
| 30.10.2019 | 49,10 | 49,41 | 47,56 | 48,63 | -0,84% | 372.615,00 |
| 29.10.2019 | 49,48 | 50,41 | 48,79 | 49,04 | -2,49% | 360.883,00 |
| 28.10.2019 | 49,80 | 50,76 | 48,16 | 50,29 | 1,74% | 627.247,00 |
| 25.10.2019 | 46,22 | 49,80 | 45,82 | 49,43 | 7,41% | 794.797,00 |
| 24.10.2019 | 42,75 | 48,15 | 42,21 | 46,02 | 8,28% | 1.204.910,00 |
| 23.10.2019 | 43,19 | 44,02 | 42,39 | 42,50 | -1,96% | 209.180,00 |
| 22.10.2019 | 43,67 | 44,78 | 43,29 | 43,35 | -0,08% | 348.001,00 |
| 21.10.2019 | 43,00 | 43,94 | 42,54 | 43,39 | 0,99% | 24.723,00 |
| 18.10.2019 | 44,00 | 44,03 | 42,18 | 42,96 | -2,85% | 364.698,00 |
| 17.10.2019 | 43,81 | 44,81 | 43,80 | 44,22 | 1,63% | 674.597,00 |
| 16.10.2019 | 44,33 | 44,45 | 42,78 | 43,51 | -2,20% | 502.252,00 |
| 15.10.2019 | 41,93 | 44,90 | 41,93 | 44,49 | 6,18% | 471.898,00 |
| 14.10.2019 | 42,76 | 43,40 | 41,89 | 41,90 | -2,35% | 190.077,00 |
| 11.10.2019 | 43,19 | 43,57 | 42,44 | 42,91 | 1,83% | 399.219,00 |
| 10.10.2019 | 41,15 | 42,70 | 40,51 | 42,14 | 2,48% | 390.999,00 |
| 09.10.2019 | 42,22 | 42,46 | 40,61 | 41,12 | -2,26% | 308.902,00 |
| 08.10.2019 | 42,34 | 42,42 | 40,92 | 42,07 | -1,36% | 417.590,00 |
| 07.10.2019 | 42,60 | 43,59 | 42,44 | 42,65 | -0,12% | 558.298,00 |
| 04.10.2019 | 40,90 | 42,88 | 40,90 | 42,70 | 4,63% | 682.662,00 |
| 03.10.2019 | 37,50 | 41,34 | 37,34 | 40,81 | 8,25% | 625.840,00 |
| 02.10.2019 | 37,17 | 38,40 | 36,20 | 37,70 | 1,54% | 834.204,00 |
| 01.10.2019 | 39,00 | 39,72 | 36,75 | 37,13 | -5,67% | 895.324,00 |
| 30.09.2019 | 39,83 | 40,36 | 38,07 | 39,36 | -0,43% | 666.052,00 |
| 27.09.2019 | 41,48 | 41,77 | 39,22 | 39,53 | -4,05% | 795.104,00 |
| 26.09.2019 | 44,28 | 45,43 | 40,70 | 41,20 | -6,36% | 897.316,00 |
| 25.09.2019 | 43,63 | 45,72 | 43,53 | 44,00 | 2,85% | 610.237,00 |
| 24.09.2019 | 45,40 | 45,47 | 41,85 | 42,78 | -5,75% | 967.535,00 |
| 23.09.2019 | 46,21 | 46,95 | 45,39 | 45,39 | -2,37% | 193.896,00 |
| 20.09.2019 | 47,20 | 48,25 | 46,21 | 46,49 | -1,96% | 441.727,00 |
| 19.09.2019 | 46,09 | 47,87 | 46,08 | 47,42 | 3,33% | 250.742,00 |
| 18.09.2019 | 48,38 | 48,38 | 45,20 | 45,89 | -5,46% | 426.052,00 |
| 17.09.2019 | 46,90 | 48,75 | 46,34 | 48,54 | 3,47% | 393.147,00 |
| 16.09.2019 | 46,92 | 48,34 | 46,72 | 46,91 | -1,20% | 387.284,00 |
| 13.09.2019 | 48,75 | 49,10 | 46,17 | 47,48 | -2,22% | 406.724,00 |
| 12.09.2019 | 47,80 | 48,83 | 47,35 | 48,56 | 2,34% | 467.637,00 |
| 11.09.2019 | 46,60 | 47,81 | 46,35 | 47,45 | 1,35% | 309.800,00 |
| 10.09.2019 | 45,17 | 46,92 | 44,25 | 46,82 | 2,43% | 644.053,00 |
| 09.09.2019 | 44,89 | 46,99 | 44,16 | 45,71 | 2,77% | 791.709,00 |
| 06.09.2019 | 46,28 | 48,96 | 43,75 | 44,48 | -6,67% | 3.487.150,00 |
| 05.09.2019 | 51,97 | 54,00 | 46,50 | 47,66 | -14,86% | 2.057.342,00 |
| 04.09.2019 | 55,45 | 56,34 | 52,85 | 55,98 | 1,12% | 674.221,00 |
| 03.09.2019 | 53,91 | 57,30 | 53,91 | 55,36 | 1,88% | 665.983,00 |
| 02.09.2019 | 54,23 | 54,35 | 54,23 | 54,34 | 0,16% | - |
| 30.08.2019 | 55,19 | 55,26 | 54,03 | 54,25 | -1,08% | 371.045,00 |
| 29.08.2019 | 54,97 | 55,58 | 54,35 | 54,84 | 0,94% | 257.788,00 |
| 28.08.2019 | 53,11 | 54,91 | 52,37 | 54,33 | 2,24% | 289.615,00 |
| 27.08.2019 | 53,49 | 54,90 | 52,67 | 53,14 | 0,00% | 405.371,00 |
| 26.08.2019 | 54,02 | 54,28 | 51,82 | 53,14 | 0,02% | 259.005,00 |
| 23.08.2019 | 56,12 | 56,21 | 52,82 | 53,13 | -5,48% | 622.691,00 |
| 22.08.2019 | 56,47 | 56,47 | 55,20 | 56,21 | -0,46% | 298.429,00 |
| 21.08.2019 | 56,89 | 57,17 | 56,03 | 56,47 | 0,16% | 242.168,00 |
| 20.08.2019 | 56,51 | 56,76 | 56,09 | 56,38 | -0,83% | 231.184,00 |
| 19.08.2019 | 57,41 | 58,17 | 56,25 | 56,85 | -0,09% | 293.275,00 |
| 16.08.2019 | 56,51 | 57,90 | 56,13 | 56,90 | 1,57% | 437.116,00 |
| 15.08.2019 | 54,98 | 57,62 | 54,53 | 56,02 | 0,20% | 348.157,00 |
| 14.08.2019 | 55,10 | 57,11 | 54,57 | 55,91 | -0,59% | 492.862,00 |
| 13.08.2019 | 52,26 | 56,42 | 52,26 | 56,24 | 6,09% | 345.005,00 |
| 12.08.2019 | 53,74 | 54,00 | 52,58 | 53,01 | -2,70% | 300.448,00 |
| 09.08.2019 | 55,75 | 56,66 | 53,95 | 54,48 | -2,82% | 437.413,00 |
| 08.08.2019 | 57,00 | 57,04 | 55,06 | 56,06 | -0,97% | 329.089,00 |
| 07.08.2019 | 55,31 | 57,48 | 55,27 | 56,61 | 1,09% | 324.845,00 |
| 06.08.2019 | 56,95 | 58,25 | 55,00 | 56,00 | -0,48% | 632.319,00 |
| 05.08.2019 | 58,16 | 58,68 | 55,56 | 56,27 | -5,56% | 628.519,00 |
| 02.08.2019 | 60,30 | 60,94 | 58,43 | 59,58 | -1,68% | 367.499,00 |
| 01.08.2019 | 58,60 | 61,44 | 57,57 | 60,60 | 3,32% | 566.239,00 |
| 31.07.2019 | 59,86 | 60,68 | 57,75 | 58,65 | -2,18% | 535.525,00 |
| 30.07.2019 | 60,70 | 61,23 | 57,89 | 59,96 | -3,34% | 781.070,00 |
| 29.07.2019 | 64,75 | 66,53 | 61,68 | 62,03 | -5,38% | 946.522,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen