Börse:
88,970€
-2,75%
Echtzeit-Aktienkurs UCB S.A.
Bid:
88,960€
Ask:
88,980€
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2020 | 90,69 | 90,69 | 87,79 | 89,01 | -2,93% | - |
| 26.02.2020 | 87,08 | 91,70 | 85,60 | 91,70 | 4,23% | 1.056.770,00 |
| 25.02.2020 | 89,74 | 90,58 | 87,98 | 87,98 | -1,83% | 572.226,00 |
| 24.02.2020 | 91,00 | 91,00 | 88,58 | 89,62 | -2,48% | 420.718,00 |
| 21.02.2020 | 92,22 | 92,50 | 91,06 | 91,90 | -0,41% | 415.641,00 |
| 20.02.2020 | 89,80 | 93,08 | 89,76 | 92,28 | 3,11% | 627.776,00 |
| 19.02.2020 | 88,40 | 89,90 | 88,36 | 89,50 | 0,79% | 402.058,00 |
| 18.02.2020 | 88,78 | 89,60 | 88,78 | 88,80 | -0,87% | 291.067,00 |
| 17.02.2020 | 89,10 | 89,96 | 87,20 | 89,58 | -0,18% | 268.664,00 |
| 14.02.2020 | 89,08 | 89,76 | 88,80 | 89,74 | 0,43% | 286.063,00 |
| 13.02.2020 | 88,80 | 89,36 | 88,32 | 89,36 | 0,47% | 350.846,00 |
| 12.02.2020 | 87,70 | 88,94 | 87,32 | 88,94 | 1,00% | 483.325,00 |
| 11.02.2020 | 87,98 | 88,28 | 87,50 | 88,06 | 0,30% | 371.720,00 |
| 10.02.2020 | 87,06 | 87,80 | 86,96 | 87,80 | 0,85% | 243.134,00 |
| 07.02.2020 | 87,40 | 87,40 | 86,38 | 87,06 | -0,50% | 415.927,00 |
| 06.02.2020 | 87,50 | 87,78 | 87,10 | 87,50 | 0,23% | 353.630,00 |
| 05.02.2020 | 84,50 | 87,84 | 83,72 | 87,30 | 3,24% | 648.036,00 |
| 04.02.2020 | 83,86 | 84,62 | 83,32 | 84,56 | 1,12% | 426.464,00 |
| 03.02.2020 | 82,88 | 84,08 | 82,74 | 83,62 | 0,65% | 406.758,00 |
| 31.01.2020 | 82,42 | 83,54 | 82,04 | 83,08 | 1,47% | 710.584,00 |
| 30.01.2020 | 82,50 | 82,74 | 81,80 | 81,88 | -1,47% | 317.553,00 |
| 29.01.2020 | 82,06 | 83,34 | 81,88 | 83,10 | 0,85% | 425.033,00 |
| 28.01.2020 | 81,30 | 82,42 | 81,00 | 82,40 | 1,28% | 367.809,00 |
| 27.01.2020 | 81,20 | 81,46 | 80,78 | 81,36 | -1,02% | 451.495,00 |
| 24.01.2020 | 81,92 | 82,82 | 81,24 | 82,20 | 0,51% | 283.277,00 |
| 23.01.2020 | 82,04 | 82,26 | 81,64 | 81,78 | -0,27% | 425.066,00 |
| 22.01.2020 | 81,52 | 82,00 | 81,40 | 82,00 | 0,69% | 404.567,00 |
| 21.01.2020 | 80,10 | 81,84 | 79,72 | 81,44 | 1,32% | 373.376,00 |
| 20.01.2020 | 80,00 | 80,58 | 79,60 | 80,38 | 0,53% | 220.770,00 |
| 17.01.2020 | 79,00 | 79,98 | 78,94 | 79,96 | 1,39% | 260.887,00 |
| 16.01.2020 | 80,14 | 80,22 | 78,84 | 78,86 | -1,30% | 350.263,00 |
| 15.01.2020 | 80,10 | 80,56 | 79,70 | 79,90 | 0,13% | 564.078,00 |
| 14.01.2020 | 79,72 | 80,16 | 78,62 | 79,80 | 1,12% | 401.916,00 |
| 13.01.2020 | 80,10 | 80,74 | 78,22 | 78,92 | 1,94% | 659.263,00 |
| 10.01.2020 | 77,00 | 77,72 | 76,50 | 77,42 | 1,55% | 337.277,00 |
| 09.01.2020 | 75,88 | 77,46 | 75,62 | 76,24 | 3,25% | 420.529,00 |
| 08.01.2020 | 74,00 | 74,28 | 73,40 | 73,84 | 0,05% | 197.283,00 |
| 07.01.2020 | 73,50 | 74,72 | 73,28 | 73,80 | 0,63% | 438.281,00 |
| 06.01.2020 | 71,24 | 73,58 | 71,08 | 73,34 | 3,65% | 376.892,00 |
| 03.01.2020 | 71,42 | 71,42 | 70,24 | 70,76 | -0,67% | 238.066,00 |
| 02.01.2020 | 71,44 | 71,90 | 71,14 | 71,24 | 0,48% | 157.800,00 |
| 31.12.2019 | 71,42 | 71,84 | 70,62 | 70,90 | -0,78% | 90.082,00 |
| 30.12.2019 | 71,90 | 72,06 | 71,46 | 71,46 | -0,72% | 135.215,00 |
| 27.12.2019 | 72,50 | 72,78 | 71,88 | 71,98 | -0,96% | 126.740,00 |
| 24.12.2019 | 72,40 | 72,74 | 72,12 | 72,68 | 0,61% | 79.689,00 |
| 23.12.2019 | 72,20 | 72,68 | 71,94 | 72,24 | 0,44% | 143.648,00 |
| 20.12.2019 | 72,92 | 73,20 | 71,92 | 71,92 | -1,26% | 602.105,00 |
| 19.12.2019 | 72,40 | 72,84 | 72,24 | 72,84 | 0,72% | 332.659,00 |
| 18.12.2019 | 72,40 | 73,10 | 72,30 | 72,32 | -0,17% | 290.244,00 |
| 17.12.2019 | 72,98 | 72,98 | 71,94 | 72,44 | -0,47% | 390.136,00 |
| 16.12.2019 | 72,10 | 73,06 | 72,00 | 72,78 | 1,45% | 320.355,00 |
| 13.12.2019 | 72,30 | 72,30 | 71,30 | 71,74 | -0,08% | 275.435,00 |
| 12.12.2019 | 71,50 | 72,20 | 71,12 | 71,80 | 0,98% | 366.111,00 |
| 11.12.2019 | 72,08 | 72,08 | 70,66 | 71,10 | -1,47% | 339.980,00 |
| 10.12.2019 | 72,38 | 72,88 | 71,50 | 72,16 | -0,72% | 275.232,00 |
| 09.12.2019 | 73,16 | 73,28 | 72,68 | 72,68 | -0,79% | 214.726,00 |
| 06.12.2019 | 72,62 | 73,52 | 72,22 | 73,26 | 1,72% | 270.406,00 |
| 05.12.2019 | 73,00 | 73,12 | 71,98 | 72,02 | -0,94% | 266.364,00 |
| 04.12.2019 | 72,00 | 72,98 | 71,90 | 72,70 | 1,08% | 317.499,00 |
| 03.12.2019 | 72,84 | 73,02 | 71,84 | 71,92 | -0,50% | 411.736,00 |
| 02.12.2019 | 73,68 | 74,28 | 72,28 | 72,28 | -1,74% | 343.261,00 |
| 29.11.2019 | 72,78 | 74,16 | 72,78 | 73,56 | 0,27% | 192.131,00 |
| 28.11.2019 | 73,26 | 73,58 | 73,04 | 73,36 | 0,14% | 125.688,00 |
| 27.11.2019 | 73,84 | 74,00 | 72,82 | 73,26 | -0,54% | 293.616,00 |
| 26.11.2019 | 74,14 | 74,18 | 72,78 | 73,66 | -0,86% | 753.431,00 |
| 25.11.2019 | 72,56 | 74,36 | 72,26 | 74,30 | 2,57% | 417.220,00 |
| 22.11.2019 | 71,82 | 73,10 | 71,54 | 72,44 | 1,29% | 340.014,00 |
| 21.11.2019 | 71,82 | 71,92 | 70,84 | 71,52 | -0,67% | 378.925,00 |
| 20.11.2019 | 72,64 | 72,70 | 71,90 | 72,00 | -0,94% | 400.321,00 |
| 19.11.2019 | 73,42 | 73,60 | 72,68 | 72,68 | -1,09% | 320.380,00 |
| 18.11.2019 | 72,62 | 73,64 | 72,60 | 73,48 | 1,44% | 355.097,00 |
| 15.11.2019 | 72,40 | 72,92 | 71,76 | 72,44 | 0,19% | 556.208,00 |
| 14.11.2019 | 73,26 | 73,38 | 72,30 | 72,30 | -0,96% | 330.449,00 |
| 13.11.2019 | 72,80 | 73,46 | 72,56 | 73,00 | 0,14% | 212.476,00 |
| 12.11.2019 | 72,80 | 73,36 | 72,52 | 72,90 | -0,05% | 359.868,00 |
| 11.11.2019 | 73,12 | 73,68 | 72,64 | 72,94 | -0,73% | 184.620,00 |
| 08.11.2019 | 72,52 | 73,48 | 72,32 | 73,48 | 1,13% | 257.988,00 |
| 07.11.2019 | 73,42 | 73,42 | 72,46 | 72,66 | -0,63% | 294.006,00 |
| 06.11.2019 | 73,22 | 73,22 | 72,26 | 73,12 | -0,30% | 342.700,00 |
| 05.11.2019 | 73,76 | 74,30 | 73,20 | 73,34 | -0,22% | 479.798,00 |
| 04.11.2019 | 72,30 | 73,98 | 71,88 | 73,50 | 1,49% | 418.046,00 |
| 01.11.2019 | 72,90 | 72,90 | 71,84 | 72,42 | 0,22% | 262.887,00 |
| 31.10.2019 | 72,38 | 72,70 | 71,54 | 72,26 | -0,58% | 534.688,00 |
| 30.10.2019 | 70,00 | 72,68 | 69,68 | 72,68 | 4,76% | 644.345,00 |
| 29.10.2019 | 69,68 | 69,68 | 68,78 | 69,38 | 0,03% | 258.446,00 |
| 28.10.2019 | 69,84 | 69,84 | 68,96 | 69,36 | -0,60% | 245.336,00 |
| 25.10.2019 | 68,56 | 69,78 | 68,30 | 69,78 | 1,66% | 272.618,00 |
| 24.10.2019 | 68,02 | 68,76 | 68,00 | 68,64 | 1,36% | 249.981,00 |
| 23.10.2019 | 68,00 | 68,00 | 67,16 | 67,72 | -0,24% | 308.892,00 |
| 22.10.2019 | 69,12 | 69,16 | 67,84 | 67,88 | -1,65% | 519.918,00 |
| 21.10.2019 | 70,80 | 70,80 | 68,36 | 69,02 | -2,46% | 521.399,00 |
| 18.10.2019 | 71,42 | 71,68 | 69,76 | 70,76 | 0,37% | 715.047,00 |
| 17.10.2019 | 67,02 | 70,54 | 66,50 | 70,50 | 6,11% | 677.669,00 |
| 16.10.2019 | 67,40 | 67,88 | 66,30 | 66,44 | -0,63% | 553.035,00 |
| 15.10.2019 | 67,22 | 67,30 | 66,16 | 66,86 | 0,18% | 385.083,00 |
| 14.10.2019 | 66,72 | 66,86 | 66,22 | 66,74 | -0,06% | 422.202,00 |
| 11.10.2019 | 64,78 | 67,08 | 64,20 | 66,78 | 3,73% | 687.781,00 |
| 10.10.2019 | 62,40 | 64,82 | 62,26 | 64,38 | 1,87% | 403.702,00 |
| 09.10.2019 | 63,64 | 63,94 | 63,20 | 63,20 | -0,25% | 337.220,00 |
| 08.10.2019 | 63,14 | 64,04 | 62,70 | 63,36 | 0,35% | 378.130,00 |