119,200€
-1,12%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 118,40 | 119,53 | 118,05 | 119,23 | -1,10% | - |
| 18.04.2024 | 120,10 | 120,55 | 120,10 | 120,55 | 1,52% | 70,00 |
| 17.04.2024 | 118,75 | 118,75 | 118,75 | 118,75 | 0,21% | - |
| 16.04.2024 | 117,75 | 118,50 | 117,75 | 118,50 | -0,80% | 150,00 |
| 15.04.2024 | 120,85 | 120,85 | 119,45 | 119,45 | 1,27% | 40,00 |
| 12.04.2024 | 117,95 | 117,95 | 117,95 | 117,95 | 0,90% | - |
| 11.04.2024 | 115,20 | 116,95 | 115,20 | 116,90 | 2,36% | 980,00 |
| 10.04.2024 | 114,55 | 114,55 | 114,20 | 114,20 | 0,40% | 62,00 |
| 09.04.2024 | 114,05 | 114,10 | 113,75 | 113,75 | -0,22% | 461,00 |
| 08.04.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -2,15% | - |
| 05.04.2024 | 115,30 | 116,50 | 115,30 | 116,50 | 1,66% | 500,00 |
| 04.04.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,00% | - |
| 03.04.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,35% | - |
| 02.04.2024 | 114,15 | 115,00 | 114,15 | 115,00 | 0,97% | 150,00 |
| 28.03.2024 | 113,90 | 113,90 | 113,90 | 113,90 | 0,09% | - |
| 27.03.2024 | 114,30 | 114,30 | 113,80 | 113,80 | -1,09% | 110,00 |
| 26.03.2024 | 115,05 | 115,05 | 115,05 | 115,05 | -0,17% | 40,00 |
| 25.03.2024 | 115,50 | 115,50 | 115,15 | 115,25 | 3,09% | 133,00 |
| 22.03.2024 | 111,25 | 111,80 | 111,25 | 111,80 | 2,90% | 90,00 |
| 21.03.2024 | 108,65 | 108,65 | 108,65 | 108,65 | 0,74% | - |
| 20.03.2024 | 107,85 | 107,85 | 107,85 | 107,85 | 0,47% | - |
| 19.03.2024 | 107,35 | 107,35 | 107,35 | 107,35 | 1,37% | - |
| 18.03.2024 | 103,00 | 105,95 | 102,50 | 105,90 | -0,70% | 420,00 |
| 15.03.2024 | 106,65 | 106,65 | 106,65 | 106,65 | -0,74% | - |
| 14.03.2024 | 106,50 | 107,45 | 106,50 | 107,45 | -0,51% | 164,00 |
| 13.03.2024 | 108,20 | 108,20 | 108,00 | 108,00 | -1,01% | 75,00 |
| 12.03.2024 | 109,10 | 109,10 | 109,10 | 109,10 | -0,46% | - |
| 11.03.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -0,32% | - |
| 08.03.2024 | 109,40 | 109,95 | 109,40 | 109,95 | 1,20% | 50,00 |
| 07.03.2024 | 108,65 | 108,65 | 108,65 | 108,65 | 1,73% | - |
| 06.03.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -1,25% | - |
| 05.03.2024 | 107,05 | 108,15 | 107,05 | 108,15 | 0,00% | 25,00 |
| 04.03.2024 | 109,25 | 109,25 | 108,15 | 108,15 | 0,05% | 570,00 |
| 01.03.2024 | 107,95 | 108,10 | 107,35 | 108,10 | 3,05% | 346,00 |
| 29.02.2024 | 104,90 | 104,90 | 104,90 | 104,90 | 5,38% | - |
| 28.02.2024 | 95,80 | 99,54 | 95,80 | 99,54 | 3,06% | 80,00 |
| 27.02.2024 | 96,58 | 96,58 | 96,58 | 96,58 | 0,48% | - |
| 26.02.2024 | 96,12 | 96,12 | 96,12 | 96,12 | 0,65% | - |
| 23.02.2024 | 95,50 | 95,50 | 95,50 | 95,50 | 0,74% | - |
| 22.02.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -0,23% | - |
| 21.02.2024 | 95,02 | 95,02 | 95,02 | 95,02 | -0,21% | - |
| 20.02.2024 | 95,22 | 95,22 | 95,22 | 95,22 | -0,15% | - |
| 19.02.2024 | 94,60 | 95,36 | 94,60 | 95,36 | 0,57% | 24,00 |
| 16.02.2024 | 94,82 | 94,82 | 94,82 | 94,82 | 0,53% | - |
| 15.02.2024 | 94,32 | 94,32 | 94,32 | 94,32 | 1,09% | - |
| 14.02.2024 | 93,02 | 93,30 | 93,02 | 93,30 | -1,00% | 70,00 |
| 13.02.2024 | 94,24 | 94,24 | 94,24 | 94,24 | 0,21% | - |
| 12.02.2024 | 94,04 | 94,04 | 94,04 | 94,04 | 4,74% | - |
| 09.02.2024 | 89,78 | 89,78 | 89,78 | 89,78 | 0,31% | - |
| 08.02.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 3,23% | - |
| 07.02.2024 | 86,70 | 86,70 | 86,70 | 86,70 | 0,77% | - |
| 06.02.2024 | 86,04 | 86,04 | 86,04 | 86,04 | -0,44% | - |
| 05.02.2024 | 86,14 | 86,42 | 86,14 | 86,42 | -0,71% | 53,00 |
| 02.02.2024 | 87,04 | 87,04 | 87,04 | 87,04 | 0,58% | - |
| 01.02.2024 | 86,54 | 86,54 | 86,54 | 86,54 | -0,85% | - |
| 31.01.2024 | 87,28 | 87,28 | 87,28 | 87,28 | 1,77% | - |
| 30.01.2024 | 85,76 | 85,76 | 85,76 | 85,76 | -1,61% | - |
| 29.01.2024 | 87,16 | 87,16 | 87,16 | 87,16 | 1,85% | - |
| 26.01.2024 | 85,58 | 85,58 | 85,58 | 85,58 | -1,20% | - |
| 25.01.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 0,89% | - |
| 24.01.2024 | 85,40 | 85,86 | 85,40 | 85,86 | 0,66% | 25,00 |
| 23.01.2024 | 84,26 | 85,30 | 84,26 | 85,30 | 2,03% | 37,00 |
| 22.01.2024 | 83,60 | 83,60 | 83,60 | 83,60 | 1,93% | 50,00 |
| 19.01.2024 | 82,02 | 82,02 | 82,02 | 82,02 | -0,73% | - |
| 18.01.2024 | 82,72 | 82,72 | 82,62 | 82,62 | 0,05% | 300,00 |
| 17.01.2024 | 82,06 | 82,58 | 82,06 | 82,58 | -0,72% | 17,00 |
| 16.01.2024 | 83,18 | 83,18 | 83,18 | 83,18 | -0,98% | - |
| 15.01.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,02% | 150,00 |
| 12.01.2024 | 82,62 | 84,32 | 82,62 | 83,98 | 1,11% | 275,00 |
| 11.01.2024 | 83,06 | 83,06 | 83,06 | 83,06 | 0,90% | - |
| 10.01.2024 | 82,32 | 82,32 | 82,32 | 82,32 | -0,51% | - |
| 09.01.2024 | 82,74 | 82,74 | 82,74 | 82,74 | 1,37% | - |
| 08.01.2024 | 81,62 | 81,62 | 81,62 | 81,62 | -0,46% | - |
| 05.01.2024 | 81,14 | 82,00 | 81,14 | 82,00 | 0,89% | 12,00 |
| 04.01.2024 | 80,68 | 81,36 | 80,68 | 81,28 | 2,96% | 1.450,00 |
| 03.01.2024 | 78,94 | 78,94 | 78,94 | 78,94 | -0,10% | - |
| 02.01.2024 | 79,02 | 79,02 | 79,02 | 79,02 | 0,53% | - |
| 29.12.2023 | 78,60 | 78,60 | 78,60 | 78,60 | 0,05% | - |
| 28.12.2023 | 78,80 | 78,80 | 78,56 | 78,56 | -0,56% | 50,00 |
| 27.12.2023 | 77,68 | 79,00 | 77,68 | 79,00 | 4,39% | 200,00 |
| 22.12.2023 | 75,68 | 75,68 | 75,68 | 75,68 | -0,71% | - |
| 21.12.2023 | 76,22 | 76,22 | 76,22 | 76,22 | -0,08% | - |
| 20.12.2023 | 76,28 | 76,28 | 76,28 | 76,28 | 2,80% | - |
| 19.12.2023 | 74,20 | 74,20 | 74,20 | 74,20 | 2,68% | - |
| 18.12.2023 | 72,26 | 72,26 | 72,26 | 72,26 | -1,45% | - |
| 15.12.2023 | 75,80 | 75,80 | 73,30 | 73,32 | -5,30% | 255,00 |
| 14.12.2023 | 77,42 | 77,42 | 77,42 | 77,42 | 0,94% | - |
| 13.12.2023 | 76,70 | 76,70 | 76,70 | 76,70 | 0,05% | - |
| 12.12.2023 | 76,66 | 76,66 | 76,66 | 76,66 | -0,08% | - |
| 11.12.2023 | 76,72 | 76,72 | 76,72 | 76,72 | 1,80% | - |
| 08.12.2023 | 75,36 | 75,36 | 75,36 | 75,36 | 0,45% | - |
| 07.12.2023 | 75,02 | 75,02 | 75,02 | 75,02 | 0,48% | - |
| 06.12.2023 | 73,04 | 74,70 | 73,04 | 74,66 | 2,75% | 393,00 |
| 05.12.2023 | 73,00 | 73,00 | 72,66 | 72,66 | -3,35% | 136,00 |
| 04.12.2023 | 71,40 | 75,18 | 71,40 | 75,18 | 10,46% | 91,00 |
| 01.12.2023 | 68,06 | 68,06 | 68,06 | 68,06 | 1,22% | - |
| 30.11.2023 | 67,24 | 67,24 | 67,24 | 67,24 | -0,56% | - |
| 29.11.2023 | 67,62 | 67,62 | 67,62 | 67,62 | -1,83% | - |
| 28.11.2023 | 68,88 | 68,88 | 68,88 | 68,88 | -0,84% | - |
| 27.11.2023 | 69,46 | 69,46 | 69,46 | 69,46 | 0,49% | - |