118,350€
-1,38%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 118,35 | 121,53 | 118,00 | 120,93 | 1,13% | - |
| 18.04.2024 | 120,25 | 121,10 | 119,38 | 119,58 | 0,23% | - |
| 17.04.2024 | 119,08 | 120,15 | 117,70 | 119,30 | 0,10% | 56,00 |
| 16.04.2024 | 118,25 | 120,05 | 117,95 | 119,18 | 0,80% | - |
| 15.04.2024 | 120,95 | 121,33 | 118,10 | 118,23 | -1,62% | - |
| 12.04.2024 | 117,93 | 122,78 | 116,95 | 120,18 | 3,15% | - |
| 11.04.2024 | 115,35 | 117,93 | 114,85 | 116,50 | 1,13% | - |
| 10.04.2024 | 114,70 | 115,68 | 113,73 | 115,20 | 1,16% | - |
| 09.04.2024 | 114,18 | 114,60 | 113,58 | 113,88 | -0,35% | - |
| 08.04.2024 | 114,20 | 115,13 | 112,98 | 114,28 | -0,20% | 15,00 |
| 05.04.2024 | 115,25 | 117,10 | 114,03 | 114,50 | -0,74% | - |
| 04.04.2024 | 114,65 | 118,45 | 114,20 | 115,35 | 1,07% | - |
| 03.04.2024 | 114,53 | 115,00 | 112,45 | 114,13 | -0,20% | - |
| 02.04.2024 | 114,23 | 115,10 | 113,45 | 114,35 | 0,33% | 20,00 |
| 28.03.2024 | 114,08 | 114,35 | 112,75 | 113,98 | 0,24% | - |
| 27.03.2024 | 114,48 | 114,58 | 112,75 | 113,70 | -0,55% | - |
| 26.03.2024 | 114,50 | 114,98 | 111,95 | 114,33 | -1,17% | - |
| 25.03.2024 | 115,40 | 120,53 | 114,50 | 115,68 | 1,80% | 60,00 |
| 22.03.2024 | 111,35 | 114,00 | 110,95 | 113,63 | 1,84% | 75,00 |
| 21.03.2024 | 108,80 | 111,98 | 107,10 | 111,58 | 3,43% | - |
| 20.03.2024 | 107,93 | 108,40 | 107,13 | 107,88 | -0,19% | - |
| 19.03.2024 | 107,38 | 108,73 | 107,18 | 108,08 | 1,03% | - |
| 18.03.2024 | 103,20 | 107,58 | 100,55 | 106,98 | 2,44% | - |
| 15.03.2024 | 106,70 | 107,05 | 104,08 | 104,43 | -2,22% | 90,00 |
| 14.03.2024 | 107,35 | 107,70 | 105,65 | 106,80 | -0,42% | - |
| 13.03.2024 | 108,25 | 108,88 | 107,05 | 107,25 | -0,99% | - |
| 12.03.2024 | 109,15 | 109,20 | 106,48 | 108,33 | 0,09% | - |
| 11.03.2024 | 109,95 | 110,00 | 107,78 | 108,23 | -1,43% | - |
| 08.03.2024 | 109,53 | 110,28 | 108,83 | 109,80 | 0,21% | - |
| 07.03.2024 | 108,73 | 109,68 | 107,80 | 109,58 | 0,87% | - |
| 06.03.2024 | 106,83 | 109,43 | 106,45 | 108,63 | 2,40% | 25,00 |
| 05.03.2024 | 107,18 | 108,33 | 105,98 | 106,08 | -1,46% | - |
| 04.03.2024 | 109,23 | 109,33 | 107,43 | 107,65 | -1,15% | - |
| 01.03.2024 | 108,08 | 109,43 | 106,53 | 108,90 | 2,61% | - |
| 29.02.2024 | 103,18 | 106,93 | 102,58 | 106,13 | 1,31% | - |
| 28.02.2024 | 96,65 | 105,15 | 95,50 | 104,75 | 8,28% | 4.000,00 |
| 27.02.2024 | 96,67 | 97,29 | 95,82 | 96,74 | -0,12% | - |
| 26.02.2024 | 96,13 | 98,13 | 96,07 | 96,86 | 0,58% | - |
| 23.02.2024 | 95,73 | 97,00 | 95,34 | 96,30 | 0,91% | - |
| 22.02.2024 | 95,05 | 95,98 | 94,62 | 95,43 | 1,40% | - |
| 21.02.2024 | 95,17 | 95,19 | 93,65 | 94,11 | -1,00% | 298,00 |
| 20.02.2024 | 95,29 | 95,89 | 94,72 | 95,06 | -0,36% | - |
| 19.02.2024 | 94,63 | 95,80 | 94,57 | 95,40 | 0,85% | - |
| 16.02.2024 | 94,97 | 95,46 | 94,35 | 94,60 | 0,15% | 4.000,00 |
| 15.02.2024 | 94,39 | 94,74 | 93,53 | 94,46 | 0,57% | - |
| 14.02.2024 | 93,12 | 94,25 | 92,45 | 93,92 | 1,07% | - |
| 13.02.2024 | 94,41 | 94,81 | 92,41 | 92,93 | -1,66% | - |
| 12.02.2024 | 94,04 | 95,05 | 93,11 | 94,50 | 1,07% | - |
| 09.02.2024 | 89,50 | 93,59 | 89,50 | 93,50 | 3,87% | - |
| 08.02.2024 | 89,50 | 90,28 | 88,61 | 90,02 | 1,10% | - |
| 07.02.2024 | 86,78 | 89,30 | 86,58 | 89,04 | 2,52% | - |
| 06.02.2024 | 86,04 | 87,01 | 85,85 | 86,85 | 1,38% | - |
| 05.02.2024 | 86,17 | 87,30 | 85,64 | 85,67 | -0,75% | - |
| 02.02.2024 | 87,18 | 87,52 | 86,03 | 86,32 | -0,33% | - |
| 01.02.2024 | 86,61 | 87,45 | 86,42 | 86,61 | -0,29% | - |
| 31.01.2024 | 87,77 | 88,07 | 86,33 | 86,86 | 1,18% | - |
| 30.01.2024 | 85,85 | 86,73 | 85,59 | 85,85 | 0,25% | - |
| 29.01.2024 | 87,15 | 87,36 | 85,47 | 85,64 | -1,90% | 12,00 |
| 26.01.2024 | 85,59 | 87,59 | 85,51 | 87,30 | 1,99% | - |
| 25.01.2024 | 86,72 | 87,63 | 85,32 | 85,60 | -1,21% | - |
| 24.01.2024 | 85,49 | 87,30 | 84,63 | 86,65 | 2,19% | - |
| 23.01.2024 | 84,34 | 85,72 | 84,14 | 84,79 | 0,86% | - |
| 22.01.2024 | 83,64 | 85,15 | 82,63 | 84,07 | 2,18% | - |
| 19.01.2024 | 82,16 | 82,69 | 81,55 | 82,28 | 0,53% | - |
| 18.01.2024 | 82,77 | 83,05 | 81,56 | 81,85 | -0,93% | - |
| 17.01.2024 | 82,14 | 83,27 | 81,79 | 82,62 | -0,25% | - |
| 16.01.2024 | 83,25 | 83,77 | 82,52 | 82,83 | -0,97% | - |
| 15.01.2024 | 83,94 | 84,16 | 83,19 | 83,64 | -0,40% | - |
| 12.01.2024 | 82,72 | 84,92 | 82,46 | 83,98 | 1,93% | - |
| 11.01.2024 | 83,17 | 83,31 | 81,83 | 82,39 | -0,46% | - |
| 10.01.2024 | 82,34 | 83,29 | 81,52 | 82,77 | 0,21% | - |
| 09.01.2024 | 82,92 | 83,20 | 82,26 | 82,60 | 0,00% | - |
| 08.01.2024 | 81,50 | 82,87 | 81,42 | 82,60 | 1,09% | - |
| 05.01.2024 | 81,08 | 82,25 | 80,98 | 81,71 | 0,62% | - |
| 04.01.2024 | 80,63 | 81,89 | 80,63 | 81,21 | 0,72% | - |
| 03.01.2024 | 78,99 | 81,33 | 78,92 | 80,63 | 2,10% | - |
| 02.01.2024 | 79,02 | 79,69 | 78,61 | 78,97 | 0,30% | - |
| 29.12.2023 | 78,72 | 78,81 | 77,98 | 78,73 | 0,20% | - |
| 28.12.2023 | 78,90 | 79,20 | 78,11 | 78,57 | -0,18% | - |
| 27.12.2023 | 77,78 | 79,25 | 76,88 | 78,71 | 1,39% | - |
| 22.12.2023 | 75,84 | 77,94 | 75,72 | 77,63 | 2,29% | - |
| 21.12.2023 | 76,26 | 76,96 | 75,43 | 75,89 | -0,20% | - |
| 20.12.2023 | 76,41 | 77,34 | 75,99 | 76,04 | -0,46% | - |
| 19.12.2023 | 74,20 | 76,73 | 74,16 | 76,39 | 4,39% | - |
| 18.12.2023 | 72,37 | 74,37 | 72,25 | 73,18 | 1,19% | - |
| 15.12.2023 | 75,82 | 76,88 | 72,23 | 72,32 | -4,45% | - |
| 14.12.2023 | 77,66 | 78,26 | 74,73 | 75,69 | -1,83% | - |
| 13.12.2023 | 76,00 | 77,93 | 76,00 | 77,10 | -0,66% | - |
| 12.12.2023 | 76,78 | 77,90 | 76,40 | 77,61 | 1,23% | - |
| 11.12.2023 | 76,81 | 77,15 | 75,70 | 76,67 | 0,08% | - |
| 08.12.2023 | 75,51 | 77,11 | 75,09 | 76,61 | 1,96% | - |
| 07.12.2023 | 75,02 | 75,96 | 74,70 | 75,14 | 1,82% | - |
| 06.12.2023 | 73,11 | 75,58 | 73,05 | 73,80 | 1,12% | - |
| 05.12.2023 | 72,71 | 74,50 | 72,16 | 72,98 | -2,43% | - |
| 04.12.2023 | 71,49 | 77,06 | 71,37 | 74,80 | 4,81% | - |
| 01.12.2023 | 68,13 | 71,88 | 68,11 | 71,37 | 5,42% | - |
| 30.11.2023 | 67,35 | 68,10 | 66,99 | 67,70 | 0,15% | - |
| 29.11.2023 | 67,73 | 68,02 | 67,26 | 67,60 | -0,12% | - |
| 28.11.2023 | 68,99 | 68,99 | 67,55 | 67,68 | -1,84% | - |
| 27.11.2023 | 69,45 | 69,87 | 68,93 | 68,95 | -0,93% | - |