120,075€
0,19%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 120,25 | 121,15 | 119,68 | 120,05 | 0,17% | 234,00 |
| 17.04.2024 | 119,08 | 120,25 | 117,90 | 119,85 | 0,19% | 360,00 |
| 16.04.2024 | 118,25 | 120,03 | 117,70 | 119,63 | 0,74% | 506,00 |
| 15.04.2024 | 120,95 | 121,33 | 118,28 | 118,75 | -1,17% | 489,00 |
| 12.04.2024 | 117,93 | 122,60 | 117,38 | 120,15 | 1,99% | 953,00 |
| 11.04.2024 | 115,35 | 117,90 | 115,05 | 117,80 | 2,21% | 662,00 |
| 10.04.2024 | 114,70 | 115,70 | 113,90 | 115,25 | 0,74% | 112,00 |
| 09.04.2024 | 114,18 | 114,53 | 113,78 | 114,40 | 0,11% | 90,00 |
| 08.04.2024 | 114,20 | 114,98 | 113,00 | 114,28 | -0,20% | 155,00 |
| 05.04.2024 | 115,25 | 117,10 | 114,20 | 114,50 | -0,54% | 115,00 |
| 04.04.2024 | 114,73 | 118,55 | 114,63 | 115,13 | 0,41% | 705,00 |
| 03.04.2024 | 114,53 | 115,08 | 112,63 | 114,65 | -0,30% | 230,00 |
| 02.04.2024 | 114,43 | 115,08 | 113,63 | 115,00 | 0,39% | 433,00 |
| 28.03.2024 | 114,08 | 114,68 | 112,93 | 114,55 | 0,37% | 38,00 |
| 27.03.2024 | 114,48 | 114,58 | 112,93 | 114,13 | -0,20% | 35,00 |
| 26.03.2024 | 115,53 | 115,53 | 112,13 | 114,35 | -0,82% | 410,00 |
| 25.03.2024 | 114,90 | 120,03 | 114,68 | 115,30 | 0,85% | 1.179,00 |
| 22.03.2024 | 111,35 | 114,60 | 110,70 | 114,33 | 2,51% | 331,00 |
| 21.03.2024 | 108,75 | 111,78 | 107,30 | 111,53 | 2,86% | 383,00 |
| 20.03.2024 | 107,88 | 108,50 | 107,40 | 108,43 | 0,32% | 197,00 |
| 19.03.2024 | 107,33 | 108,55 | 107,33 | 108,08 | 0,53% | 50,00 |
| 18.03.2024 | 102,90 | 107,65 | 100,50 | 107,50 | 2,77% | 1.105,00 |
| 15.03.2024 | 106,70 | 107,05 | 104,30 | 104,60 | -2,06% | 347,00 |
| 14.03.2024 | 107,30 | 107,73 | 105,70 | 106,80 | -0,40% | 701,00 |
| 13.03.2024 | 108,25 | 108,88 | 107,10 | 107,23 | -1,02% | 113,00 |
| 12.03.2024 | 109,20 | 109,20 | 106,63 | 108,33 | -0,48% | 377,00 |
| 11.03.2024 | 110,00 | 110,15 | 107,95 | 108,85 | -1,11% | 595,00 |
| 08.03.2024 | 109,53 | 110,23 | 108,90 | 110,08 | 0,50% | 592,00 |
| 07.03.2024 | 108,70 | 109,80 | 107,98 | 109,53 | 0,44% | 210,00 |
| 06.03.2024 | 106,83 | 109,30 | 106,73 | 109,05 | 2,30% | 280,00 |
| 05.03.2024 | 107,23 | 108,38 | 106,25 | 106,60 | -0,98% | 724,00 |
| 04.03.2024 | 109,23 | 109,40 | 106,70 | 107,65 | -1,10% | 1.863,00 |
| 01.03.2024 | 108,05 | 109,43 | 106,85 | 108,85 | 1,78% | 1.189,00 |
| 29.02.2024 | 104,88 | 106,98 | 102,73 | 106,95 | 1,86% | 1.626,00 |
| 28.02.2024 | 97,09 | 105,03 | 95,50 | 105,00 | 8,07% | 3.668,00 |
| 27.02.2024 | 96,67 | 97,18 | 95,97 | 97,16 | 0,33% | 142,00 |
| 26.02.2024 | 96,13 | 98,16 | 96,07 | 96,84 | 0,54% | 368,00 |
| 23.02.2024 | 95,73 | 96,93 | 95,48 | 96,32 | 0,56% | 671,00 |
| 22.02.2024 | 95,05 | 95,94 | 94,75 | 95,78 | 1,33% | 107,00 |
| 21.02.2024 | 95,17 | 95,19 | 93,78 | 94,52 | -0,53% | 253,00 |
| 20.02.2024 | 95,29 | 95,93 | 94,72 | 95,02 | -0,42% | 100,00 |
| 19.02.2024 | 94,63 | 95,83 | 94,57 | 95,42 | 0,89% | 283,00 |
| 16.02.2024 | 94,97 | 95,47 | 94,47 | 94,58 | -0,30% | 1.461,00 |
| 15.02.2024 | 94,39 | 94,93 | 93,67 | 94,86 | 0,59% | 135,00 |
| 14.02.2024 | 93,12 | 94,30 | 92,45 | 94,30 | 1,47% | 771,00 |
| 13.02.2024 | 94,41 | 94,43 | 92,45 | 92,93 | -1,62% | 225,00 |
| 12.02.2024 | 94,10 | 94,87 | 93,26 | 94,46 | 0,38% | 837,00 |
| 09.02.2024 | 89,50 | 94,42 | 89,50 | 94,10 | 4,58% | 1.231,00 |
| 08.02.2024 | 89,50 | 90,27 | 88,76 | 89,98 | 0,59% | 212,00 |
| 07.02.2024 | 86,78 | 89,55 | 86,58 | 89,45 | 3,04% | 454,00 |
| 06.02.2024 | 86,04 | 87,02 | 85,98 | 86,81 | 0,89% | 51,00 |
| 05.02.2024 | 86,17 | 87,26 | 85,76 | 86,04 | -0,35% | 196,00 |
| 02.02.2024 | 87,18 | 87,57 | 86,03 | 86,34 | -0,84% | 12,00 |
| 01.02.2024 | 86,61 | 87,48 | 86,43 | 87,07 | 0,29% | 190,00 |
| 31.01.2024 | 87,52 | 87,86 | 86,42 | 86,82 | 0,72% | 1.202,00 |
| 30.01.2024 | 85,85 | 86,76 | 85,59 | 86,20 | 0,30% | 208,00 |
| 29.01.2024 | 87,15 | 87,37 | 85,64 | 85,94 | -1,54% | 662,00 |
| 26.01.2024 | 85,59 | 87,38 | 85,59 | 87,28 | 1,61% | 100,00 |
| 25.01.2024 | 86,72 | 87,66 | 85,42 | 85,90 | -0,91% | 90,00 |
| 24.01.2024 | 85,49 | 87,11 | 84,83 | 86,69 | 1,89% | 403,00 |
| 23.01.2024 | 84,34 | 85,76 | 84,32 | 85,08 | 1,15% | 3,00 |
| 22.01.2024 | 82,63 | 85,17 | 82,63 | 84,11 | 1,77% | 1.738,00 |
| 19.01.2024 | 82,16 | 82,79 | 81,67 | 82,65 | 0,54% | 65,00 |
| 18.01.2024 | 82,79 | 83,06 | 81,56 | 82,21 | -0,54% | 93,00 |
| 17.01.2024 | 82,14 | 83,28 | 81,91 | 82,66 | -0,16% | 597,00 |
| 16.01.2024 | 83,25 | 83,57 | 82,64 | 82,79 | -1,04% | 54,00 |
| 15.01.2024 | 83,88 | 84,12 | 83,31 | 83,66 | -0,84% | 208,00 |
| 12.01.2024 | 82,72 | 84,88 | 82,46 | 84,37 | 2,13% | 345,00 |
| 11.01.2024 | 83,17 | 83,31 | 81,95 | 82,61 | -0,23% | 123,00 |
| 10.01.2024 | 82,36 | 83,34 | 81,64 | 82,80 | 0,25% | - |
| 09.01.2024 | 82,92 | 83,18 | 82,39 | 82,59 | -0,51% | 160,00 |
| 08.01.2024 | 81,50 | 83,07 | 81,50 | 83,01 | 1,64% | 126,00 |
| 05.01.2024 | 81,08 | 82,19 | 80,98 | 81,67 | 0,58% | 1.001,00 |
| 04.01.2024 | 80,63 | 81,84 | 80,63 | 81,20 | 0,73% | 182,00 |
| 03.01.2024 | 79,02 | 81,32 | 78,92 | 80,61 | 2,05% | 176,00 |
| 02.01.2024 | 79,02 | 79,73 | 78,72 | 78,99 | 0,34% | 105,00 |
| 29.12.2023 | 78,72 | 78,82 | 78,09 | 78,72 | 0,19% | 50,00 |
| 28.12.2023 | 78,90 | 79,26 | 78,22 | 78,57 | -0,15% | 69,00 |
| 27.12.2023 | 77,78 | 79,25 | 77,34 | 78,69 | 1,39% | 2.356,00 |
| 22.12.2023 | 75,84 | 77,88 | 75,72 | 77,61 | 1,86% | 279,00 |
| 21.12.2023 | 76,26 | 76,98 | 75,32 | 76,19 | 0,21% | 253,00 |
| 20.12.2023 | 76,41 | 77,19 | 75,99 | 76,03 | -0,50% | 332,00 |
| 19.12.2023 | 74,20 | 76,57 | 74,16 | 76,41 | 2,99% | 235,00 |
| 18.12.2023 | 72,37 | 74,38 | 72,25 | 74,19 | 2,63% | 206,00 |
| 15.12.2023 | 75,78 | 76,82 | 72,24 | 72,29 | -4,57% | 609,00 |
| 14.12.2023 | 77,66 | 78,28 | 74,84 | 75,75 | -2,07% | 209,00 |
| 13.12.2023 | 76,50 | 77,95 | 76,00 | 77,35 | -0,31% | 474,00 |
| 12.12.2023 | 76,76 | 77,82 | 76,54 | 77,59 | 1,17% | 159,00 |
| 11.12.2023 | 76,79 | 77,24 | 75,82 | 76,69 | -0,30% | 77,00 |
| 08.12.2023 | 75,51 | 77,14 | 75,20 | 76,92 | 1,93% | 135,00 |
| 07.12.2023 | 75,02 | 75,94 | 74,81 | 75,46 | 0,40% | 89,00 |
| 06.12.2023 | 73,11 | 75,52 | 73,05 | 75,16 | 3,02% | 496,00 |
| 05.12.2023 | 74,10 | 74,51 | 72,27 | 72,96 | -2,46% | 524,00 |
| 04.12.2023 | 71,53 | 77,03 | 71,37 | 74,80 | 4,41% | 819,00 |
| 01.12.2023 | 68,13 | 71,69 | 68,11 | 71,64 | 5,26% | 755,00 |
| 30.11.2023 | 67,37 | 68,06 | 67,09 | 68,06 | 1,19% | 1.166,00 |
| 29.11.2023 | 67,73 | 68,03 | 67,26 | 67,26 | -0,62% | 303,00 |
| 28.11.2023 | 68,99 | 68,99 | 67,56 | 67,68 | -1,86% | - |
| 27.11.2023 | 69,50 | 69,88 | 68,95 | 68,96 | -0,95% | 91,00 |
| 24.11.2023 | 69,23 | 69,70 | 69,03 | 69,62 | 0,46% | 62,00 |