26,400€
1,54%
Echtzeit-Aktienkurs U.C.A. AG O.N.
Bid:
Ask:
Aktienkurse zur U.C.A. AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 17.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 16.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 12.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 11.04.2024 | 26,80 | 26,80 | 25,80 | 25,80 | -3,73% | 330,00 |
| 10.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 08.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 05.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 02.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.03.2024 | 25,40 | 27,70 | 25,40 | 26,80 | 5,51% | - |
| 27.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 25.03.2024 | 25,40 | 25,40 | 24,30 | 25,30 | -0,39% | 180,00 |
| 22.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.03.2024 | 25,70 | 25,70 | 25,40 | 25,40 | -1,17% | - |
| 19.03.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 18.03.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 15.03.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 14.03.2024 | 25,90 | 25,90 | 25,70 | 25,70 | -0,77% | - |
| 13.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 12.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 11.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 08.03.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 1,17% | - |
| 07.03.2024 | 25,20 | 25,60 | 24,50 | 25,60 | 3,64% | 195,00 |
| 06.03.2024 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | - |
| 05.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 04.03.2024 | 26,80 | 26,80 | 24,00 | 25,50 | -4,85% | - |
| 01.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.02.2024 | 27,50 | 27,50 | 26,70 | 26,80 | -2,55% | - |
| 28.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 27.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 26.02.2024 | 25,90 | 27,50 | 25,90 | 27,50 | 6,18% | - |
| 23.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 22.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 21.02.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 0,39% | 2,00 |
| 20.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.02.2024 | 25,70 | 25,80 | 25,70 | 25,80 | 0,39% | - |
| 16.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 15.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 14.02.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | 3,00 |
| 13.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.02.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | - |
| 09.02.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 14,00 |
| 08.02.2024 | 26,60 | 26,60 | 24,40 | 25,20 | -5,26% | 1.550,00 |
| 07.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 02.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 01.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 31.01.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 30.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.01.2024 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 26.01.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 25.01.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 24.01.2024 | 27,70 | 27,70 | 27,10 | 27,10 | -2,17% | - |
| 23.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 22.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 19.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 18.01.2024 | 26,70 | 27,70 | 26,70 | 27,70 | 3,75% | - |
| 17.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 16.01.2024 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 15.01.2024 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | 32,00 |
| 12.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 11.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 10.01.2024 | 26,40 | 26,50 | 26,40 | 26,50 | 0,38% | - |
| 09.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 08.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 04.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 03.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,72% | - |
| 02.01.2024 | 27,40 | 27,40 | 25,40 | 25,70 | -6,20% | - |
| 29.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 28.12.2023 | 28,40 | 28,40 | 27,40 | 27,40 | -3,52% | 80,00 |
| 27.12.2023 | 27,90 | 28,60 | 27,40 | 28,40 | 1,79% | 336,00 |
| 22.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 21.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 20.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | - |
| 19.12.2023 | 27,90 | 27,90 | 27,50 | 27,50 | 0,36% | - |
| 18.12.2023 | 27,90 | 27,90 | 27,40 | 27,40 | -1,79% | - |
| 15.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | 12,00 |
| 14.12.2023 | 27,20 | 27,90 | 27,20 | 27,90 | 2,57% | - |
| 13.12.2023 | 28,20 | 28,20 | 27,20 | 27,20 | -3,55% | - |
| 12.12.2023 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | 120,00 |
| 11.12.2023 | 27,50 | 27,80 | 27,50 | 27,80 | 1,09% | - |
| 08.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 07.12.2023 | 28,00 | 28,00 | 27,50 | 27,50 | -1,79% | - |
| 06.12.2023 | 27,40 | 28,00 | 27,40 | 28,00 | 4,48% | 100,00 |
| 05.12.2023 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | - |
| 04.12.2023 | 27,30 | 27,40 | 27,30 | 27,40 | 3,01% | - |
| 01.12.2023 | 27,30 | 27,30 | 26,60 | 26,60 | -2,56% | - |
| 30.11.2023 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 29.11.2023 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 28.11.2023 | 27,90 | 27,90 | 27,30 | 27,30 | -2,15% | - |
| 27.11.2023 | 28,70 | 28,70 | 27,90 | 27,90 | 1,82% | - |
| 24.11.2023 | 25,60 | 29,30 | 25,60 | 27,40 | 7,03% | 278,00 |