Börse:
86,420€
-0,32%
Echtzeit-Aktienkurs UCB S.A.
Bid:
86,400€
Ask:
86,440€
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 86,05 | 87,13 | 84,93 | 86,70 | 0,00% | - |
| 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 |
| 01.09.2020 | 99,78 | 100,50 | 98,46 | 98,50 | -1,02% | 294.270,00 |
| 31.08.2020 | 99,36 | 99,90 | 98,48 | 99,52 | 0,50% | 288.509,00 |
| 28.08.2020 | 99,00 | 99,44 | 98,16 | 99,02 | 0,06% | 266.002,00 |
| 27.08.2020 | 100,85 | 101,45 | 98,96 | 98,96 | -1,78% | 265.474,00 |
| 26.08.2020 | 101,50 | 102,30 | 100,45 | 100,75 | -0,64% | 223.180,00 |
| 25.08.2020 | 100,90 | 101,80 | 100,00 | 101,40 | 0,30% | 187.042,00 |
| 24.08.2020 | 99,40 | 102,55 | 99,40 | 101,10 | 1,81% | 311.510,00 |
| 21.08.2020 | 100,65 | 101,40 | 99,30 | 99,30 | -1,54% | 447.041,00 |
| 20.08.2020 | 101,85 | 102,30 | 100,30 | 100,85 | -1,37% | 330.559,00 |
| 19.08.2020 | 102,35 | 103,05 | 101,30 | 102,25 | 0,10% | 264.189,00 |
| 18.08.2020 | 103,40 | 103,50 | 101,70 | 102,15 | -1,07% | 138.837,00 |
| 17.08.2020 | 102,25 | 103,25 | 101,60 | 103,25 | 0,83% | 170.999,00 |
| 14.08.2020 | 103,80 | 103,80 | 101,80 | 102,40 | -1,54% | 195.672,00 |
| 13.08.2020 | 105,20 | 105,30 | 102,55 | 104,00 | -1,00% | 201.241,00 |
| 12.08.2020 | 103,95 | 105,10 | 102,35 | 105,05 | 0,43% | 347.370,00 |
| 11.08.2020 | 103,25 | 104,60 | 102,40 | 104,60 | 1,70% | 275.188,00 |
| 10.08.2020 | 103,20 | 103,70 | 102,35 | 102,85 | -0,68% | 178.583,00 |
| 07.08.2020 | 103,20 | 104,05 | 101,85 | 103,55 | 0,05% | 248.396,00 |
| 06.08.2020 | 105,40 | 105,85 | 102,95 | 103,50 | -1,94% | 315.390,00 |
| 05.08.2020 | 106,70 | 107,90 | 105,05 | 105,55 | -1,12% | 391.916,00 |
| 04.08.2020 | 108,05 | 108,50 | 105,75 | 106,75 | -1,29% | 348.335,00 |
| 03.08.2020 | 108,25 | 109,15 | 106,20 | 108,15 | -0,64% | 490.344,00 |
| 31.07.2020 | 111,80 | 112,35 | 108,35 | 108,85 | -3,54% | 689.650,00 |
| 30.07.2020 | 110,75 | 113,05 | 109,40 | 112,85 | 2,50% | 590.220,00 |
| 29.07.2020 | 112,25 | 113,30 | 110,00 | 110,10 | -1,70% | 505.814,00 |
| 28.07.2020 | 112,00 | 113,15 | 110,55 | 112,00 | 1,13% | 644.467,00 |
| 27.07.2020 | 108,90 | 111,40 | 108,40 | 110,75 | 0,27% | 686.284,00 |
| 24.07.2020 | 110,50 | 110,70 | 107,10 | 110,45 | -0,09% | 105.603,00 |
| 23.07.2020 | 110,40 | 111,15 | 109,50 | 110,55 | 0,18% | 72.658,00 |
| 22.07.2020 | 109,75 | 111,95 | 109,50 | 110,35 | -0,85% | 55.752,00 |
| 21.07.2020 | 112,70 | 113,40 | 110,35 | 111,30 | -1,59% | 61.858,00 |
| 20.07.2020 | 113,75 | 113,75 | 111,85 | 113,10 | -0,13% | 49.584,00 |
| 17.07.2020 | 111,55 | 114,45 | 111,25 | 113,25 | 1,57% | 435.524,00 |
| 16.07.2020 | 111,85 | 112,30 | 109,60 | 111,50 | -0,09% | 416.051,00 |
| 15.07.2020 | 110,40 | 113,05 | 109,20 | 111,60 | 1,32% | 452.118,00 |
| 14.07.2020 | 108,25 | 110,90 | 107,45 | 110,15 | 0,14% | 549.823,00 |
| 13.07.2020 | 107,05 | 110,00 | 106,45 | 110,00 | 2,66% | 351.219,00 |
| 10.07.2020 | 107,35 | 110,05 | 107,15 | 107,15 | -0,70% | 466.794,00 |
| 09.07.2020 | 106,75 | 109,05 | 106,50 | 107,90 | 1,12% | 351.378,00 |
| 08.07.2020 | 106,90 | 107,50 | 105,90 | 106,70 | -0,74% | 313.841,00 |
| 07.07.2020 | 106,55 | 107,60 | 105,65 | 107,50 | 0,47% | 330.837,00 |
| 06.07.2020 | 106,35 | 107,30 | 103,90 | 107,00 | 1,47% | 288.687,00 |
| 03.07.2020 | 104,05 | 106,25 | 104,05 | 105,45 | 0,91% | 311.639,00 |
| 02.07.2020 | 104,70 | 104,95 | 102,45 | 104,50 | 0,67% | 271.064,00 |
| 01.07.2020 | 102,90 | 105,00 | 102,50 | 103,80 | 0,68% | 339.667,00 |
| 30.06.2020 | 101,85 | 103,70 | 101,20 | 103,10 | 1,08% | 375.323,00 |
| 29.06.2020 | 102,95 | 103,80 | 102,00 | 102,00 | -1,35% | 424.820,00 |
| 26.06.2020 | 104,70 | 105,10 | 102,85 | 103,40 | -0,96% | 288.459,00 |
| 25.06.2020 | 102,65 | 104,70 | 102,05 | 104,40 | 1,61% | 473.793,00 |
| 24.06.2020 | 106,00 | 106,25 | 101,90 | 102,75 | -3,75% | 463.661,00 |
| 23.06.2020 | 106,00 | 107,15 | 104,35 | 106,75 | 1,18% | 418.556,00 |
| 22.06.2020 | 101,10 | 105,75 | 101,10 | 105,50 | 4,35% | 370.637,00 |
| 19.06.2020 | 103,65 | 104,95 | 101,10 | 101,10 | -2,32% | 988.593,00 |
| 18.06.2020 | 105,75 | 106,00 | 101,35 | 103,50 | -2,68% | 486.218,00 |
| 17.06.2020 | 106,50 | 107,90 | 105,15 | 106,35 | -0,56% | 596.805,00 |
| 16.06.2020 | 100,90 | 108,60 | 99,34 | 106,95 | 6,05% | 884.932,00 |
| 15.06.2020 | 96,00 | 100,95 | 94,54 | 100,85 | 14,97% | 1.535.481,00 |
| 12.06.2020 | 86,96 | 88,10 | 85,70 | 87,72 | -0,09% | 358.110,00 |