Börse:
88,390€
1,55%
Echtzeit-Aktienkurs UCB S.A.
Bid:
88,260€
Ask:
88,520€
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 87,83 | 88,99 | 87,30 | 88,38 | 1,54% | - |
| 20.01.2021 | 86,50 | 87,46 | 85,56 | 87,04 | 0,79% | 192.065,00 |
| 19.01.2021 | 86,14 | 86,94 | 86,02 | 86,36 | 0,33% | 189.717,00 |
| 18.01.2021 | 86,66 | 87,40 | 85,78 | 86,08 | -0,88% | 181.351,00 |
| 15.01.2021 | 87,98 | 87,98 | 86,32 | 86,84 | -1,43% | 294.911,00 |
| 14.01.2021 | 87,86 | 88,10 | 86,56 | 88,10 | 0,36% | 267.100,00 |
| 13.01.2021 | 85,82 | 87,90 | 85,20 | 87,78 | 2,26% | 312.850,00 |
| 12.01.2021 | 86,60 | 86,64 | 85,64 | 85,84 | -0,88% | 194.789,00 |
| 11.01.2021 | 87,20 | 87,84 | 86,26 | 86,60 | -0,62% | 212.245,00 |
| 08.01.2021 | 85,52 | 87,40 | 85,34 | 87,14 | 2,11% | 359.399,00 |
| 07.01.2021 | 86,24 | 86,26 | 84,76 | 85,34 | -0,61% | 261.723,00 |
| 06.01.2021 | 86,96 | 86,96 | 83,80 | 85,86 | -0,21% | 340.035,00 |
| 05.01.2021 | 86,44 | 86,82 | 85,52 | 86,04 | -0,60% | 220.211,00 |
| 04.01.2021 | 84,74 | 86,94 | 84,74 | 86,56 | 2,46% | 218.697,00 |
| 31.12.2020 | 85,70 | 85,78 | 84,48 | 84,48 | -1,40% | 84.332,00 |
| 30.12.2020 | 86,00 | 86,34 | 85,20 | 85,68 | -0,93% | 122.087,00 |
| 29.12.2020 | 85,14 | 86,70 | 84,86 | 86,48 | 1,91% | 162.929,00 |
| 28.12.2020 | 85,20 | 86,20 | 84,70 | 84,86 | 0,21% | 113.233,00 |
| 24.12.2020 | 84,60 | 85,20 | 84,38 | 84,68 | 0,17% | 68.609,00 |
| 23.12.2020 | 85,40 | 85,50 | 84,02 | 84,54 | -0,89% | 188.202,00 |
| 22.12.2020 | 85,94 | 86,50 | 85,12 | 85,30 | -0,51% | 155.050,00 |
| 21.12.2020 | 86,12 | 86,82 | 84,88 | 85,74 | -1,18% | 199.651,00 |
| 18.12.2020 | 87,22 | 87,90 | 86,76 | 86,76 | -0,62% | 470.402,00 |
| 17.12.2020 | 87,86 | 88,24 | 87,22 | 87,30 | -0,21% | 271.581,00 |
| 16.12.2020 | 86,74 | 88,16 | 86,46 | 87,48 | 0,99% | 273.216,00 |
| 15.12.2020 | 87,56 | 88,14 | 86,62 | 86,62 | -0,89% | 224.438,00 |
| 14.12.2020 | 87,76 | 87,82 | 87,06 | 87,40 | -0,11% | 149.467,00 |
| 11.12.2020 | 88,90 | 88,90 | 86,64 | 87,50 | -1,71% | 243.009,00 |
| 10.12.2020 | 88,54 | 89,28 | 87,74 | 89,02 | 1,04% | 331.139,00 |
| 09.12.2020 | 88,70 | 89,22 | 87,88 | 88,10 | -0,65% | 162.402,00 |
| 08.12.2020 | 88,26 | 88,68 | 86,46 | 88,68 | 0,84% | 269.705,00 |
| 07.12.2020 | 89,02 | 89,64 | 87,66 | 87,94 | -0,83% | 201.180,00 |
| 04.12.2020 | 88,50 | 89,02 | 88,14 | 88,68 | 0,48% | 173.251,00 |
| 03.12.2020 | 88,50 | 88,74 | 87,44 | 88,26 | -0,65% | 232.550,00 |
| 02.12.2020 | 87,80 | 88,84 | 87,08 | 88,84 | 1,05% | 268.663,00 |
| 01.12.2020 | 89,74 | 90,06 | 87,68 | 87,92 | -1,83% | 273.787,00 |
| 30.11.2020 | 91,02 | 91,80 | 89,56 | 89,56 | -1,08% | 458.130,00 |
| 27.11.2020 | 90,90 | 91,02 | 89,80 | 90,54 | -0,33% | 222.792,00 |
| 26.11.2020 | 91,72 | 91,90 | 90,84 | 90,84 | -0,76% | 144.763,00 |
| 25.11.2020 | 91,02 | 92,92 | 91,02 | 91,54 | 0,53% | 337.391,00 |
| 24.11.2020 | 91,74 | 92,26 | 90,44 | 91,06 | -0,37% | 236.217,00 |
| 23.11.2020 | 92,00 | 92,28 | 91,02 | 91,40 | -0,41% | 281.932,00 |
| 20.11.2020 | 90,52 | 91,78 | 90,44 | 91,78 | 0,92% | 202.824,00 |
| 19.11.2020 | 90,92 | 91,28 | 90,28 | 90,94 | -0,29% | 227.006,00 |
| 18.11.2020 | 92,22 | 93,22 | 91,20 | 91,20 | -1,51% | 296.772,00 |
| 17.11.2020 | 93,36 | 94,94 | 92,44 | 92,60 | -0,39% | 386.416,00 |
| 16.11.2020 | 93,40 | 93,64 | 91,96 | 92,96 | -0,43% | 287.201,00 |
| 13.11.2020 | 94,10 | 94,64 | 93,36 | 93,36 | -0,85% | 191.678,00 |
| 12.11.2020 | 97,00 | 97,12 | 92,98 | 94,16 | -2,91% | 344.131,00 |
| 11.11.2020 | 96,00 | 97,38 | 95,42 | 96,98 | 0,92% | 277.759,00 |
| 10.11.2020 | 94,82 | 96,30 | 92,84 | 96,10 | 0,88% | 416.222,00 |
| 09.11.2020 | 95,96 | 96,48 | 93,72 | 95,26 | 0,27% | 331.411,00 |
| 06.11.2020 | 95,26 | 95,54 | 94,00 | 95,00 | -0,19% | 189.554,00 |
| 05.11.2020 | 97,20 | 97,54 | 94,36 | 95,18 | -0,77% | 291.054,00 |
| 04.11.2020 | 91,16 | 96,54 | 90,98 | 95,92 | 5,22% | 401.750,00 |
| 03.11.2020 | 89,40 | 91,48 | 88,38 | 91,16 | 2,61% | 376.626,00 |
| 02.11.2020 | 85,86 | 89,36 | 85,68 | 88,84 | 4,89% | 552.545,00 |
| 30.10.2020 | 85,72 | 86,66 | 84,20 | 84,70 | -2,06% | 283.882,00 |
| 29.10.2020 | 86,34 | 87,12 | 85,10 | 86,48 | -0,25% | 311.263,00 |
| 28.10.2020 | 89,00 | 89,12 | 85,82 | 86,70 | -3,41% | 286.283,00 |
| 27.10.2020 | 90,84 | 91,22 | 89,46 | 89,76 | -1,12% | 226.191,00 |
| 26.10.2020 | 90,02 | 91,42 | 89,96 | 90,78 | 0,33% | 202.528,00 |
| 23.10.2020 | 90,58 | 91,14 | 90,06 | 90,48 | -0,26% | 148.668,00 |
| 22.10.2020 | 89,54 | 90,72 | 88,66 | 90,72 | 1,02% | 223.319,00 |
| 21.10.2020 | 92,42 | 92,42 | 89,80 | 89,80 | -2,60% | 217.830,00 |
| 20.10.2020 | 92,36 | 93,82 | 92,20 | 92,20 | -0,26% | 279.923,00 |
| 19.10.2020 | 94,92 | 94,92 | 92,44 | 92,44 | -2,24% | 200.501,00 |
| 16.10.2020 | 93,14 | 95,06 | 93,10 | 94,56 | 1,50% | 254.932,00 |
| 15.10.2020 | 94,06 | 94,40 | 92,24 | 93,16 | -1,40% | 318.462,00 |
| 14.10.2020 | 95,94 | 96,32 | 94,48 | 94,48 | -1,42% | 278.799,00 |
| 13.10.2020 | 96,74 | 96,96 | 95,78 | 95,84 | -1,28% | 144.643,00 |
| 12.10.2020 | 97,78 | 97,92 | 96,58 | 97,08 | -0,78% | 220.193,00 |
| 09.10.2020 | 97,12 | 98,38 | 96,24 | 97,84 | 1,35% | 206.303,00 |
| 08.10.2020 | 95,28 | 97,20 | 95,00 | 96,54 | 1,75% | 224.794,00 |
| 07.10.2020 | 96,70 | 97,42 | 94,60 | 94,88 | -1,86% | 247.767,00 |
| 06.10.2020 | 99,48 | 99,48 | 96,68 | 96,68 | -2,83% | 243.013,00 |
| 05.10.2020 | 98,00 | 99,50 | 97,34 | 99,50 | 1,90% | 249.148,00 |
| 02.10.2020 | 96,70 | 98,20 | 96,40 | 97,64 | -0,06% | 170.264,00 |
| 01.10.2020 | 97,56 | 98,70 | 97,00 | 97,70 | 0,72% | 242.417,00 |
| 30.09.2020 | 97,62 | 98,26 | 97,00 | 97,00 | -0,66% | 328.607,00 |
| 29.09.2020 | 98,64 | 98,88 | 97,18 | 97,64 | -1,01% | 235.303,00 |
| 28.09.2020 | 98,46 | 99,22 | 97,68 | 98,64 | 0,88% | 253.366,00 |
| 25.09.2020 | 97,46 | 97,90 | 96,14 | 97,78 | 0,45% | 230.973,00 |
| 24.09.2020 | 99,30 | 99,30 | 96,74 | 97,34 | -2,56% | 336.388,00 |
| 23.09.2020 | 96,50 | 100,40 | 96,50 | 99,90 | 4,37% | 437.492,00 |
| 22.09.2020 | 98,04 | 98,86 | 95,72 | 95,72 | -1,62% | 294.277,00 |
| 21.09.2020 | 99,00 | 99,44 | 96,76 | 97,30 | -1,72% | 180.235,00 |
| 18.09.2020 | 98,22 | 99,74 | 98,22 | 99,00 | 1,02% | 381.419,00 |
| 17.09.2020 | 97,54 | 99,52 | 96,90 | 98,00 | -0,10% | 244.243,00 |
| 16.09.2020 | 97,44 | 98,98 | 97,30 | 98,10 | 1,41% | 298.329,00 |
| 15.09.2020 | 95,96 | 98,08 | 95,60 | 96,74 | 0,98% | 311.079,00 |
| 14.09.2020 | 97,42 | 97,64 | 95,80 | 95,80 | -1,42% | 239.171,00 |
| 11.09.2020 | 97,36 | 98,34 | 96,90 | 97,18 | -0,43% | 193.305,00 |
| 10.09.2020 | 98,98 | 99,04 | 97,52 | 97,60 | -1,11% | 281.082,00 |
| 09.09.2020 | 97,54 | 98,88 | 97,42 | 98,70 | 1,61% | 188.512,00 |
| 08.09.2020 | 99,58 | 99,58 | 95,92 | 97,14 | -2,16% | 311.836,00 |
| 07.09.2020 | 96,28 | 99,38 | 96,28 | 99,28 | 3,24% | 146.103,00 |
| 04.09.2020 | 96,04 | 97,96 | 95,14 | 96,16 | -0,43% | 354.296,00 |
| 03.09.2020 | 100,45 | 101,15 | 96,28 | 96,58 | -3,30% | 263.482,00 |
| 02.09.2020 | 99,00 | 100,80 | 98,02 | 99,88 | 1,40% | 368.048,00 |