Börse:
86,260€
-0,23%
Echtzeit-Aktienkurs UCB S.A.
Bid:
86,260€
Ask:
86,260€
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 86,26 | 86,26 | 86,26 | 86,26 | -0,23% | - |
| 29.10.2020 | 86,46 | 86,46 | 86,46 | 86,46 | -3,18% | - |
| 28.10.2020 | 89,30 | 89,30 | 89,30 | 89,30 | -2,06% | - |
| 27.10.2020 | 91,18 | 91,18 | 91,18 | 91,18 | 0,64% | - |
| 26.10.2020 | 89,78 | 90,60 | 89,78 | 90,60 | -0,07% | - |
| 23.10.2020 | 90,92 | 90,92 | 90,24 | 90,66 | 1,61% | - |
| 22.10.2020 | 89,74 | 89,74 | 89,06 | 89,22 | -1,65% | - |
| 21.10.2020 | 92,74 | 92,74 | 90,72 | 90,72 | -2,49% | - |
| 20.10.2020 | 91,72 | 93,04 | 91,72 | 93,04 | -0,34% | - |
| 19.10.2020 | 94,40 | 94,40 | 93,36 | 93,36 | 0,09% | - |
| 16.10.2020 | 93,28 | 93,28 | 93,28 | 93,28 | -0,70% | - |
| 15.10.2020 | 93,94 | 93,94 | 93,94 | 93,94 | -1,94% | - |
| 14.10.2020 | 95,96 | 95,96 | 95,80 | 95,80 | -0,46% | 112,00 |
| 13.10.2020 | 96,96 | 96,96 | 96,24 | 96,24 | -1,80% | - |
| 12.10.2020 | 98,00 | 98,00 | 98,00 | 98,00 | 1,07% | - |
| 09.10.2020 | 96,96 | 96,96 | 96,96 | 96,96 | 1,68% | - |
| 08.10.2020 | 95,36 | 95,36 | 95,36 | 95,36 | -0,85% | - |
| 07.10.2020 | 96,18 | 96,18 | 96,18 | 96,18 | -3,53% | - |
| 06.10.2020 | 99,70 | 99,70 | 99,70 | 99,70 | 2,55% | - |
| 05.10.2020 | 98,12 | 98,12 | 97,22 | 97,22 | 0,16% | 50,00 |
| 02.10.2020 | 96,62 | 97,06 | 96,62 | 97,06 | -0,82% | - |
| 01.10.2020 | 97,44 | 97,86 | 97,44 | 97,86 | 0,68% | - |
| 30.09.2020 | 97,00 | 97,20 | 97,00 | 97,20 | -0,08% | - |
| 29.09.2020 | 98,54 | 98,54 | 97,28 | 97,28 | -0,21% | - |
| 28.09.2020 | 98,46 | 98,46 | 97,48 | 97,48 | -0,02% | - |
| 25.09.2020 | 97,64 | 97,64 | 97,50 | 97,50 | -0,89% | 30,00 |
| 24.09.2020 | 98,38 | 98,38 | 98,38 | 98,38 | 1,86% | - |
| 23.09.2020 | 96,58 | 96,58 | 96,58 | 96,58 | -1,95% | - |
| 22.09.2020 | 98,50 | 98,50 | 98,50 | 98,50 | 0,22% | - |
| 21.09.2020 | 98,28 | 98,28 | 98,28 | 98,28 | -0,63% | - |
| 18.09.2020 | 98,78 | 99,10 | 98,52 | 98,90 | 0,82% | - |
| 17.09.2020 | 96,90 | 98,12 | 96,90 | 98,10 | 1,76% | - |
| 16.09.2020 | 96,40 | 96,40 | 96,40 | 96,40 | -1,27% | - |
| 15.09.2020 | 95,94 | 97,64 | 95,94 | 97,64 | 2,03% | - |
| 14.09.2020 | 97,70 | 97,70 | 95,70 | 95,70 | -1,38% | - |
| 11.09.2020 | 96,96 | 97,40 | 96,96 | 97,04 | -0,72% | - |
| 10.09.2020 | 98,66 | 98,66 | 97,46 | 97,74 | 0,76% | - |
| 09.09.2020 | 97,00 | 97,00 | 97,00 | 97,00 | 0,17% | - |
| 08.09.2020 | 99,55 | 99,61 | 95,76 | 96,84 | -1,67% | - |
| 07.09.2020 | 95,60 | 98,48 | 95,60 | 98,48 | 2,97% | - |
| 04.09.2020 | 96,32 | 97,91 | 95,00 | 95,64 | -2,69% | - |
| 03.09.2020 | 100,35 | 100,35 | 98,28 | 98,28 | -2,35% | - |
| 02.09.2020 | 98,90 | 100,65 | 98,48 | 100,65 | 2,12% | - |
| 01.09.2020 | 99,80 | 99,80 | 98,56 | 98,56 | -0,63% | - |
| 31.08.2020 | 99,56 | 99,56 | 98,78 | 99,18 | 0,59% | - |
| 28.08.2020 | 99,24 | 99,24 | 98,32 | 98,60 | -0,24% | - |
| 27.08.2020 | 100,20 | 102,33 | 98,52 | 98,84 | -1,36% | - |
| 26.08.2020 | 101,40 | 101,80 | 100,20 | 100,20 | -1,28% | - |
| 25.08.2020 | 101,58 | 101,88 | 100,28 | 101,50 | 0,10% | - |
| 24.08.2020 | 100,70 | 102,05 | 100,40 | 101,40 | 1,87% | - |
| 21.08.2020 | 101,05 | 101,05 | 99,54 | 99,54 | -0,91% | - |
| 20.08.2020 | 101,30 | 101,30 | 100,25 | 100,45 | -1,86% | - |
| 19.08.2020 | 101,95 | 102,35 | 101,10 | 102,35 | -0,49% | - |
| 18.08.2020 | 103,10 | 103,10 | 102,60 | 102,85 | 0,98% | - |
| 17.08.2020 | 102,85 | 102,85 | 101,85 | 101,85 | -0,39% | - |
| 14.08.2020 | 104,00 | 104,00 | 102,25 | 102,25 | -0,39% | - |
| 13.08.2020 | 104,95 | 104,95 | 102,65 | 102,65 | -0,77% | - |
| 12.08.2020 | 103,85 | 103,85 | 103,45 | 103,45 | 0,05% | - |
| 11.08.2020 | 103,40 | 103,40 | 103,40 | 103,40 | 0,88% | - |
| 10.08.2020 | 102,50 | 102,50 | 102,50 | 102,50 | -0,97% | - |
| 07.08.2020 | 103,65 | 103,65 | 103,50 | 103,50 | -2,04% | - |
| 06.08.2020 | 105,65 | 105,65 | 105,65 | 105,65 | -1,22% | - |
| 05.08.2020 | 106,95 | 106,95 | 106,95 | 106,95 | -1,61% | - |
| 04.08.2020 | 108,70 | 108,70 | 108,70 | 108,70 | -0,82% | - |
| 03.08.2020 | 109,60 | 109,60 | 109,60 | 109,60 | -0,54% | - |
| 31.07.2020 | 112,50 | 112,50 | 110,20 | 110,20 | 0,23% | 200,00 |
| 30.07.2020 | 109,95 | 109,95 | 109,95 | 109,95 | -1,39% | - |
| 29.07.2020 | 111,05 | 111,50 | 111,05 | 111,50 | -0,09% | - |
| 28.07.2020 | 110,80 | 111,60 | 110,80 | 111,60 | -0,93% | - |
| 27.07.2020 | 112,65 | 112,65 | 112,65 | 112,65 | 3,59% | - |
| 24.07.2020 | 109,70 | 109,70 | 108,75 | 108,75 | -1,76% | - |
| 23.07.2020 | 110,70 | 110,70 | 110,70 | 110,70 | 0,41% | - |
| 22.07.2020 | 110,25 | 110,25 | 110,25 | 110,25 | -1,34% | - |
| 21.07.2020 | 113,65 | 113,65 | 111,75 | 111,75 | -0,58% | - |
| 20.07.2020 | 112,95 | 112,95 | 111,70 | 112,40 | 0,81% | 51,00 |
| 17.07.2020 | 111,50 | 111,50 | 111,50 | 111,50 | 0,00% | - |
| 16.07.2020 | 111,50 | 111,50 | 111,50 | 111,50 | -0,45% | - |
| 15.07.2020 | 112,00 | 112,00 | 112,00 | 112,00 | 2,85% | - |
| 14.07.2020 | 108,90 | 108,90 | 108,90 | 108,90 | 0,14% | - |
| 13.07.2020 | 108,75 | 108,75 | 108,75 | 108,75 | 1,30% | - |
| 10.07.2020 | 107,35 | 107,35 | 107,35 | 107,35 | -0,83% | - |
| 09.07.2020 | 107,55 | 108,25 | 107,55 | 108,25 | 1,41% | - |
| 08.07.2020 | 106,50 | 106,75 | 106,50 | 106,75 | 0,05% | 40,00 |
| 07.07.2020 | 106,70 | 106,70 | 106,70 | 106,70 | 1,19% | - |
| 06.07.2020 | 105,45 | 105,45 | 105,45 | 105,45 | 1,49% | - |
| 03.07.2020 | 103,90 | 103,90 | 103,90 | 103,90 | -0,14% | - |
| 02.07.2020 | 103,45 | 104,63 | 102,28 | 104,05 | 0,43% | - |
| 01.07.2020 | 103,30 | 103,60 | 102,55 | 103,60 | 0,97% | - |
| 30.06.2020 | 102,20 | 102,60 | 102,20 | 102,60 | -0,10% | - |
| 29.06.2020 | 102,70 | 102,70 | 102,70 | 102,70 | -0,87% | - |
| 26.06.2020 | 105,25 | 105,25 | 102,55 | 103,60 | 0,05% | 30,00 |
| 25.06.2020 | 102,40 | 103,55 | 102,40 | 103,55 | 0,00% | - |
| 24.06.2020 | 106,45 | 106,45 | 102,95 | 103,55 | -0,62% | - |
| 23.06.2020 | 105,95 | 105,95 | 104,20 | 104,20 | -0,90% | - |
| 22.06.2020 | 99,60 | 105,20 | 99,60 | 105,15 | 4,26% | 47,00 |
| 19.06.2020 | 103,45 | 103,45 | 100,85 | 100,85 | -2,70% | 38,00 |
| 18.06.2020 | 105,80 | 105,80 | 103,65 | 103,65 | -2,77% | 50,00 |
| 17.06.2020 | 106,55 | 106,60 | 106,55 | 106,60 | 5,54% | 500,00 |
| 16.06.2020 | 101,50 | 101,50 | 98,00 | 101,00 | 2,56% | 1.308,00 |
| 15.06.2020 | 86,30 | 98,48 | 86,30 | 98,48 | 12,34% | 50,00 |