Börse:
82,220€
1,73%
Echtzeit-Aktienkurs UCB S.A.
Bid:
82,100€
Ask:
82,340€
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 80,86 | 82,27 | 80,56 | 82,13 | 1,52% | 485.188,00 |
| 15.04.2021 | 79,58 | 81,08 | 79,40 | 80,90 | 1,63% | 211.746,00 |
| 14.04.2021 | 79,12 | 79,92 | 78,56 | 79,60 | 0,81% | 259.270,00 |
| 13.04.2021 | 79,06 | 79,28 | 78,20 | 78,96 | -0,38% | 322.638,00 |
| 12.04.2021 | 80,90 | 80,90 | 79,22 | 79,26 | -2,08% | 312.721,00 |
| 09.04.2021 | 81,08 | 81,32 | 80,68 | 80,94 | -0,07% | 232.816,00 |
| 08.04.2021 | 81,24 | 81,42 | 80,66 | 81,00 | -0,15% | 268.244,00 |
| 07.04.2021 | 81,46 | 81,50 | 80,76 | 81,12 | -0,20% | 220.700,00 |
| 06.04.2021 | 81,70 | 81,74 | 80,70 | 81,28 | 0,35% | 223.141,00 |
| 01.04.2021 | 81,48 | 81,60 | 80,22 | 81,00 | -0,15% | 229.288,00 |
| 31.03.2021 | 81,24 | 81,74 | 81,06 | 81,12 | -0,22% | 390.970,00 |
| 30.03.2021 | 81,42 | 81,60 | 80,96 | 81,30 | 0,10% | 210.554,00 |
| 29.03.2021 | 80,44 | 81,70 | 80,44 | 81,22 | 0,89% | 301.084,00 |
| 26.03.2021 | 79,80 | 80,82 | 79,58 | 80,50 | 1,08% | 260.932,00 |
| 25.03.2021 | 78,00 | 79,64 | 77,54 | 79,64 | 0,96% | 237.217,00 |
| 24.03.2021 | 79,28 | 79,62 | 78,60 | 78,88 | -0,78% | 276.658,00 |
| 23.03.2021 | 81,00 | 81,36 | 79,46 | 79,50 | -2,29% | 269.571,00 |
| 22.03.2021 | 79,64 | 81,66 | 79,48 | 81,36 | 2,44% | 248.132,00 |
| 19.03.2021 | 78,96 | 80,66 | 78,58 | 79,42 | 0,25% | 658.013,00 |
| 18.03.2021 | 79,00 | 80,30 | 78,86 | 79,22 | 0,74% | 356.554,00 |
| 17.03.2021 | 79,92 | 80,20 | 78,24 | 78,64 | -1,28% | 369.373,00 |
| 16.03.2021 | 79,64 | 80,42 | 78,92 | 79,66 | 0,30% | 357.721,00 |
| 15.03.2021 | 78,92 | 79,66 | 78,44 | 79,42 | 0,76% | 257.462,00 |
| 12.03.2021 | 79,72 | 80,10 | 78,68 | 78,82 | -1,23% | 288.889,00 |
| 11.03.2021 | 79,92 | 80,68 | 78,92 | 79,80 | -0,13% | 404.177,00 |
| 10.03.2021 | 80,36 | 80,86 | 79,86 | 79,90 | -0,52% | 326.056,00 |
| 09.03.2021 | 78,22 | 80,58 | 77,32 | 80,32 | 2,37% | 402.034,00 |
| 08.03.2021 | 78,66 | 79,28 | 77,38 | 78,46 | 1,19% | 353.845,00 |
| 05.03.2021 | 79,98 | 80,14 | 77,54 | 77,54 | -3,68% | 472.358,00 |
| 04.03.2021 | 80,52 | 81,06 | 79,10 | 80,50 | -0,62% | 378.875,00 |
| 03.03.2021 | 84,00 | 84,06 | 80,20 | 81,00 | -3,09% | 387.267,00 |
| 02.03.2021 | 84,06 | 85,16 | 83,40 | 83,58 | -0,59% | 287.743,00 |
| 01.03.2021 | 83,72 | 84,26 | 82,76 | 84,08 | 1,99% | 306.352,00 |
| 26.02.2021 | 84,84 | 84,92 | 81,86 | 82,44 | -4,14% | 728.385,00 |
| 25.02.2021 | 83,84 | 88,34 | 83,84 | 86,00 | 5,76% | 788.874,00 |
| 24.02.2021 | 79,76 | 82,24 | 79,74 | 81,32 | 1,93% | 316.330,00 |
| 23.02.2021 | 82,28 | 82,32 | 79,50 | 79,78 | -2,64% | 407.702,00 |
| 22.02.2021 | 83,50 | 83,50 | 81,94 | 81,94 | -2,01% | 229.341,00 |
| 19.02.2021 | 84,84 | 84,90 | 83,32 | 83,62 | -1,18% | 295.116,00 |
| 18.02.2021 | 86,24 | 86,44 | 84,32 | 84,62 | -2,08% | 214.514,00 |
| 17.02.2021 | 87,14 | 87,22 | 85,94 | 86,42 | -0,76% | 207.482,00 |
| 16.02.2021 | 88,18 | 88,56 | 87,08 | 87,08 | -1,25% | 154.147,00 |
| 15.02.2021 | 88,00 | 88,24 | 87,40 | 88,18 | 0,52% | 127.495,00 |
| 12.02.2021 | 87,12 | 87,74 | 86,64 | 87,72 | 0,71% | 148.462,00 |
| 11.02.2021 | 88,06 | 88,60 | 87,10 | 87,10 | -0,66% | 196.844,00 |
| 10.02.2021 | 88,48 | 88,48 | 87,34 | 87,68 | -0,75% | 225.304,00 |
| 09.02.2021 | 87,20 | 88,34 | 87,10 | 88,34 | 0,82% | 217.023,00 |
| 08.02.2021 | 88,14 | 88,70 | 87,50 | 87,62 | -0,27% | 219.528,00 |
| 05.02.2021 | 88,04 | 88,58 | 87,66 | 87,86 | 0,07% | 181.146,00 |
| 04.02.2021 | 86,78 | 87,80 | 86,68 | 87,80 | 1,25% | 237.969,00 |
| 03.02.2021 | 87,24 | 87,64 | 86,72 | 86,72 | -0,23% | 238.943,00 |
| 02.02.2021 | 86,10 | 87,18 | 85,96 | 86,92 | 1,33% | 323.879,00 |
| 01.02.2021 | 85,66 | 86,62 | 85,22 | 85,78 | 0,30% | 281.039,00 |
| 29.01.2021 | 86,16 | 86,16 | 84,98 | 85,52 | -1,59% | 305.021,00 |
| 28.01.2021 | 85,00 | 86,98 | 84,90 | 86,90 | 0,51% | 299.597,00 |
| 27.01.2021 | 88,62 | 88,62 | 85,08 | 86,46 | -2,33% | 486.055,00 |
| 26.01.2021 | 88,22 | 89,10 | 87,74 | 88,52 | 0,43% | 198.242,00 |
| 25.01.2021 | 88,18 | 88,70 | 87,52 | 88,14 | 0,64% | 220.187,00 |
| 22.01.2021 | 87,18 | 87,88 | 86,10 | 87,58 | 0,62% | 192.611,00 |
| 21.01.2021 | 87,62 | 89,08 | 87,04 | 87,04 | 0,00% | 249.152,00 |
| 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 |