113,975€
0,20%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 113,15 | 114,40 | 112,90 | 114,40 | 0,57% | 257.855,00 |
27.03.2024 | 114,00 | 114,45 | 112,95 | 113,75 | -0,66% | 299.524,00 |
26.03.2024 | 114,60 | 115,05 | 112,15 | 114,50 | -0,78% | 361.607,00 |
25.03.2024 | 115,00 | 115,65 | 114,65 | 115,40 | 1,01% | 455.533,00 |
22.03.2024 | 111,25 | 114,25 | 111,05 | 114,25 | 2,24% | 583.140,00 |
21.03.2024 | 107,50 | 111,75 | 107,30 | 111,75 | 3,81% | 575.962,00 |
20.03.2024 | 108,00 | 108,30 | 107,40 | 107,65 | -0,60% | 229.815,00 |
19.03.2024 | 107,35 | 108,55 | 107,30 | 108,30 | 0,70% | 281.321,00 |
18.03.2024 | 104,65 | 107,55 | 104,55 | 107,55 | 3,02% | 342.394,00 |
15.03.2024 | 106,80 | 107,00 | 104,35 | 104,40 | -2,34% | 754.544,00 |
14.03.2024 | 107,15 | 107,70 | 105,65 | 106,90 | -0,37% | 298.602,00 |
13.03.2024 | 108,25 | 108,90 | 107,15 | 107,30 | -0,79% | 245.960,00 |
12.03.2024 | 108,65 | 108,90 | 106,65 | 108,15 | -0,46% | 186.107,00 |
11.03.2024 | 109,00 | 110,15 | 107,95 | 108,65 | -1,14% | 216.085,00 |
08.03.2024 | 109,00 | 110,10 | 109,00 | 109,90 | 0,27% | 275.249,00 |
07.03.2024 | 108,85 | 109,60 | 107,95 | 109,60 | 0,55% | 351.110,00 |
06.03.2024 | 107,15 | 109,10 | 106,45 | 109,00 | 2,01% | 259.188,00 |
05.03.2024 | 107,70 | 108,35 | 106,20 | 106,85 | -0,97% | 249.849,00 |
04.03.2024 | 107,65 | 109,35 | 107,55 | 107,90 | -0,60% | 307.973,00 |
01.03.2024 | 106,55 | 109,40 | 106,55 | 108,55 | 1,92% | 419.672,00 |
29.02.2024 | 103,50 | 106,95 | 102,65 | 106,50 | 1,43% | 1.138.438,00 |
28.02.2024 | 97,38 | 105,00 | 95,60 | 105,00 | 8,09% | 828.017,00 |
27.02.2024 | 96,80 | 97,18 | 95,96 | 97,14 | 0,52% | 247.873,00 |
26.02.2024 | 96,40 | 98,14 | 96,40 | 96,64 | 0,23% | 250.487,00 |
23.02.2024 | 95,80 | 96,94 | 95,48 | 96,42 | 0,90% | 185.491,00 |
22.02.2024 | 94,70 | 95,94 | 94,70 | 95,56 | 1,44% | 229.995,00 |
21.02.2024 | 94,58 | 94,88 | 93,68 | 94,20 | -0,90% | 265.587,00 |
20.02.2024 | 95,02 | 95,94 | 94,80 | 95,06 | -0,36% | 226.314,00 |
19.02.2024 | 94,76 | 95,82 | 94,76 | 95,40 | 0,53% | 135.104,00 |
16.02.2024 | 94,50 | 95,46 | 94,44 | 94,90 | 0,30% | 169.880,00 |
15.02.2024 | 93,50 | 94,66 | 93,50 | 94,62 | 0,60% | 237.220,00 |
14.02.2024 | 93,08 | 94,14 | 93,08 | 94,06 | 0,84% | 135.760,00 |
13.02.2024 | 94,80 | 94,80 | 92,56 | 93,28 | -1,29% | 300.061,00 |
12.02.2024 | 93,68 | 94,86 | 93,26 | 94,50 | 0,88% | 270.970,00 |
09.02.2024 | 90,16 | 93,68 | 90,14 | 93,68 | 4,00% | 545.318,00 |
08.02.2024 | 89,20 | 90,14 | 88,72 | 90,08 | 0,83% | 229.542,00 |
07.02.2024 | 87,08 | 89,34 | 86,86 | 89,34 | 3,04% | 359.526,00 |
06.02.2024 | 86,28 | 87,00 | 86,00 | 86,70 | 0,93% | 217.749,00 |
05.02.2024 | 86,28 | 87,28 | 85,76 | 85,90 | -0,28% | 240.893,00 |
02.02.2024 | 86,86 | 87,54 | 86,14 | 86,14 | -0,83% | 147.356,00 |
01.02.2024 | 87,10 | 87,46 | 86,50 | 86,86 | -0,50% | 252.278,00 |
31.01.2024 | 87,50 | 87,90 | 86,50 | 87,30 | 1,30% | 268.804,00 |
30.01.2024 | 85,92 | 86,74 | 85,92 | 86,18 | 0,56% | 137.026,00 |
29.01.2024 | 87,24 | 87,32 | 85,64 | 85,70 | -1,83% | 162.542,00 |
26.01.2024 | 85,88 | 87,34 | 85,64 | 87,30 | 1,99% | 325.352,00 |
25.01.2024 | 87,00 | 87,64 | 85,48 | 85,60 | -1,43% | 219.000,00 |
24.01.2024 | 84,64 | 87,10 | 84,62 | 86,84 | 2,41% | 385.168,00 |
23.01.2024 | 84,18 | 85,76 | 84,14 | 84,80 | 0,74% | 405.789,00 |
22.01.2024 | 84,38 | 85,18 | 82,74 | 84,18 | 2,33% | 365.548,00 |
19.01.2024 | 81,84 | 82,60 | 81,70 | 82,26 | 0,59% | 332.817,00 |
18.01.2024 | 82,28 | 83,06 | 81,78 | 81,78 | -1,04% | 240.792,00 |
17.01.2024 | 82,50 | 83,26 | 81,94 | 82,64 | -0,46% | 262.061,00 |
16.01.2024 | 83,50 | 83,64 | 82,64 | 83,02 | -0,72% | 220.691,00 |
15.01.2024 | 84,00 | 84,00 | 83,32 | 83,62 | -0,76% | 100.849,00 |
12.01.2024 | 82,80 | 84,90 | 82,78 | 84,26 | 2,36% | 372.580,00 |
11.01.2024 | 82,68 | 83,12 | 81,98 | 82,32 | -0,31% | 289.681,00 |
10.01.2024 | 82,28 | 83,30 | 81,66 | 82,58 | -0,05% | 326.935,00 |
09.01.2024 | 82,76 | 83,18 | 82,36 | 82,62 | -0,05% | 267.800,00 |
08.01.2024 | 81,90 | 82,92 | 81,58 | 82,66 | 1,05% | 291.039,00 |
05.01.2024 | 81,96 | 82,26 | 81,30 | 81,80 | 0,15% | 232.687,00 |
04.01.2024 | 80,52 | 81,88 | 80,52 | 81,68 | 1,21% | 220.242,00 |
03.01.2024 | 79,60 | 81,30 | 79,56 | 80,70 | 1,92% | 401.487,00 |
02.01.2024 | 79,50 | 79,72 | 78,72 | 79,18 | 0,35% | 195.552,00 |
29.12.2023 | 78,32 | 79,16 | 78,10 | 78,90 | 0,43% | 531.044,00 |
28.12.2023 | 78,78 | 79,22 | 78,24 | 78,56 | -0,41% | 130.947,00 |
27.12.2023 | 76,80 | 78,88 | 76,80 | 78,88 | 1,62% | 243.381,00 |
22.12.2023 | 76,12 | 77,88 | 75,98 | 77,62 | 1,86% | 224.256,00 |
21.12.2023 | 76,12 | 76,98 | 75,86 | 76,20 | -0,63% | 233.530,00 |
20.12.2023 | 76,60 | 77,36 | 76,10 | 76,68 | 0,52% | 307.246,00 |
19.12.2023 | 74,38 | 76,56 | 74,38 | 76,28 | 2,83% | 361.085,00 |
18.12.2023 | 72,66 | 74,38 | 72,66 | 74,18 | 2,23% | 300.238,00 |
15.12.2023 | 75,80 | 76,80 | 72,30 | 72,56 | -4,15% | 878.052,00 |
14.12.2023 | 77,86 | 78,24 | 74,86 | 75,70 | -1,48% | 509.388,00 |
13.12.2023 | 77,30 | 77,98 | 76,84 | 76,84 | -0,88% | 318.813,00 |
12.12.2023 | 76,42 | 77,82 | 76,40 | 77,52 | 1,20% | 390.891,00 |
11.12.2023 | 76,64 | 77,24 | 75,86 | 76,60 | 0,00% | 409.347,00 |
08.12.2023 | 75,40 | 77,14 | 75,20 | 76,60 | 1,67% | 459.722,00 |
07.12.2023 | 75,16 | 75,92 | 74,82 | 75,34 | -0,05% | 297.539,00 |
06.12.2023 | 73,08 | 75,54 | 73,08 | 75,38 | 3,15% | 376.565,00 |
05.12.2023 | 72,26 | 74,50 | 72,20 | 73,08 | -2,04% | 439.230,00 |
04.12.2023 | 71,78 | 77,04 | 71,68 | 74,60 | 4,36% | 746.900,00 |
01.12.2023 | 68,36 | 71,60 | 68,30 | 71,48 | 5,37% | 588.289,00 |
30.11.2023 | 67,30 | 67,90 | 67,08 | 67,84 | 0,80% | 847.085,00 |
29.11.2023 | 67,64 | 68,02 | 67,30 | 67,30 | -0,68% | 221.762,00 |
28.11.2023 | 68,92 | 68,92 | 67,64 | 67,76 | -1,77% | 262.796,00 |
27.11.2023 | 69,62 | 69,88 | 68,98 | 68,98 | -0,92% | 239.476,00 |
24.11.2023 | 69,40 | 69,62 | 69,02 | 69,62 | 0,61% | 148.934,00 |
23.11.2023 | 68,50 | 69,20 | 68,48 | 69,20 | 0,93% | 199.737,00 |
22.11.2023 | 67,94 | 68,88 | 67,84 | 68,56 | 0,85% | 251.153,00 |
21.11.2023 | 68,30 | 68,46 | 67,46 | 67,98 | -0,44% | 241.632,00 |
20.11.2023 | 68,56 | 69,10 | 68,18 | 68,28 | -0,35% | 252.981,00 |
17.11.2023 | 67,84 | 68,70 | 67,60 | 68,52 | 1,24% | 351.074,00 |
16.11.2023 | 67,62 | 67,90 | 67,30 | 67,68 | -0,12% | 228.634,00 |
15.11.2023 | 67,30 | 68,06 | 67,12 | 67,76 | 0,83% | 375.148,00 |
14.11.2023 | 66,80 | 67,28 | 66,24 | 67,20 | 1,66% | 290.208,00 |
13.11.2023 | 66,20 | 66,46 | 65,46 | 66,10 | 0,49% | 302.746,00 |
10.11.2023 | 66,72 | 66,78 | 65,40 | 65,78 | -0,99% | 267.375,00 |
09.11.2023 | 67,66 | 67,66 | 66,44 | 66,44 | -1,10% | 387.215,00 |
08.11.2023 | 67,54 | 67,72 | 66,80 | 67,18 | -1,09% | 261.976,00 |
07.11.2023 | 69,24 | 69,24 | 67,72 | 67,92 | -1,96% | 265.579,00 |