Börse:
19,560€
0,28%
Echtzeit-Aktienkurs Uniqure BV
Bid:
19,355€
Ask:
19,765€
Aktienkurse zur Uniqure BV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 19,64 | 19,92 | 19,26 | 19,40 | -0,54% | - |
| 26.01.2023 | 19,51 | 19,51 | 19,51 | 19,51 | 1,71% | - |
| 25.01.2023 | 19,77 | 19,77 | 18,99 | 19,18 | -2,37% | - |
| 24.01.2023 | 19,39 | 19,70 | 19,18 | 19,64 | -0,95% | - |
| 23.01.2023 | 20,07 | 20,88 | 19,75 | 19,83 | -0,75% | - |
| 20.01.2023 | 19,65 | 20,40 | 19,58 | 19,98 | 1,15% | - |
| 19.01.2023 | 20,41 | 20,44 | 19,71 | 19,75 | -6,65% | - |
| 18.01.2023 | 20,82 | 21,52 | 20,71 | 21,16 | 1,61% | - |
| 17.01.2023 | 21,28 | 21,38 | 20,77 | 20,83 | -2,32% | - |
| 16.01.2023 | 21,30 | 21,34 | 21,25 | 21,32 | -1,34% | - |
| 13.01.2023 | 20,50 | 21,61 | 20,40 | 21,61 | 11,48% | - |
| 12.01.2023 | 19,39 | 19,39 | 19,39 | 19,39 | -2,05% | - |
| 11.01.2023 | 19,99 | 20,61 | 19,36 | 19,79 | -1,81% | - |
| 10.01.2023 | 19,59 | 20,26 | 19,53 | 20,16 | -5,06% | - |
| 09.01.2023 | 21,23 | 21,23 | 21,23 | 21,23 | -1,78% | - |
| 06.01.2023 | 21,44 | 21,75 | 21,00 | 21,62 | 1,74% | - |
| 05.01.2023 | 21,20 | 21,43 | 20,83 | 21,25 | 1,63% | - |
| 04.01.2023 | 20,66 | 21,13 | 20,43 | 20,91 | -3,02% | - |
| 03.01.2023 | 21,36 | 21,68 | 21,31 | 21,56 | 1,10% | - |
| 02.01.2023 | 21,28 | 21,32 | 21,24 | 21,32 | 0,83% | - |
| 30.12.2022 | 21,24 | 21,24 | 21,13 | 21,15 | -2,71% | - |
| 29.12.2022 | 20,90 | 21,77 | 20,84 | 21,74 | 5,41% | - |
| 28.12.2022 | 20,62 | 20,62 | 20,62 | 20,62 | -5,22% | 53,00 |
| 27.12.2022 | 21,96 | 22,28 | 21,64 | 21,76 | -1,11% | - |
| 23.12.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -2,09% | 23,00 |
| 22.12.2022 | 22,42 | 22,47 | 22,42 | 22,47 | 0,49% | 221,00 |
| 21.12.2022 | 21,78 | 22,59 | 21,74 | 22,36 | 6,68% | - |
| 20.12.2022 | 20,96 | 20,96 | 20,96 | 20,96 | 3,40% | 160,00 |
| 19.12.2022 | 21,19 | 21,19 | 20,27 | 20,27 | -7,86% | 274,00 |
| 16.12.2022 | 22,18 | 22,18 | 21,37 | 22,00 | 2,23% | 396,00 |
| 15.12.2022 | 21,52 | 21,52 | 21,52 | 21,52 | -4,19% | 60,00 |
| 14.12.2022 | 22,46 | 22,46 | 22,46 | 22,46 | 1,13% | 110,00 |
| 13.12.2022 | 22,21 | 22,21 | 22,21 | 22,21 | 6,37% | 50,00 |
| 12.12.2022 | 20,88 | 20,88 | 20,88 | 20,88 | -2,25% | 20,00 |
| 09.12.2022 | 21,36 | 21,36 | 21,36 | 21,36 | -3,35% | 20,00 |
| 08.12.2022 | 22,10 | 22,10 | 22,10 | 22,10 | -2,79% | 10.000,00 |
| 07.12.2022 | 23,19 | 23,21 | 22,56 | 22,74 | -3,50% | - |
| 06.12.2022 | 24,09 | 24,09 | 23,56 | 23,56 | -3,70% | 390,00 |
| 05.12.2022 | 24,65 | 24,65 | 24,25 | 24,47 | -3,41% | - |
| 02.12.2022 | 24,93 | 25,51 | 24,33 | 25,33 | 0,16% | - |
| 01.12.2022 | 25,29 | 25,29 | 25,29 | 25,29 | 0,52% | 30,00 |
| 30.11.2022 | 25,21 | 25,21 | 25,16 | 25,16 | 1,13% | 220,00 |
| 29.11.2022 | 26,55 | 26,55 | 24,88 | 24,88 | -7,65% | 1.390,00 |
| 28.11.2022 | 25,40 | 26,94 | 25,40 | 26,94 | 2,05% | 215,00 |
| 25.11.2022 | 25,82 | 26,40 | 25,81 | 26,40 | 5,52% | 332,00 |
| 24.11.2022 | 25,88 | 25,88 | 25,02 | 25,02 | -0,24% | 222,00 |
| 23.11.2022 | 23,02 | 25,08 | 23,02 | 25,08 | 22,64% | 1.450,00 |
| 22.11.2022 | 20,45 | 20,45 | 20,45 | 20,45 | -5,70% | 500,00 |
| 21.11.2022 | 21,56 | 22,03 | 21,50 | 21,69 | 0,58% | - |
| 18.11.2022 | 21,56 | 21,56 | 21,56 | 21,56 | 4,03% | 250,00 |
| 17.11.2022 | 20,93 | 21,41 | 20,59 | 20,73 | 0,46% | - |
| 16.11.2022 | 21,11 | 21,56 | 20,17 | 20,63 | -2,34% | - |
| 15.11.2022 | 21,10 | 21,90 | 20,40 | 21,13 | -0,12% | - |
| 14.11.2022 | 21,15 | 21,15 | 21,15 | 21,15 | 1,32% | 350,00 |
| 11.11.2022 | 20,17 | 21,25 | 19,69 | 20,88 | 3,24% | - |
| 10.11.2022 | 19,79 | 20,22 | 19,76 | 20,22 | 8,33% | 574,00 |
| 09.11.2022 | 19,07 | 19,30 | 18,62 | 18,67 | -2,01% | - |
| 08.11.2022 | 18,85 | 19,35 | 18,78 | 19,05 | -2,55% | - |
| 07.11.2022 | 19,33 | 19,55 | 18,97 | 19,55 | 1,60% | - |
| 04.11.2022 | 20,21 | 20,42 | 18,80 | 19,24 | -8,39% | - |
| 03.11.2022 | 21,00 | 21,00 | 21,00 | 21,00 | 1,35% | 10.000,00 |
| 02.11.2022 | 19,09 | 21,03 | 19,02 | 20,72 | 9,96% | - |
| 01.11.2022 | 18,91 | 19,23 | 18,77 | 18,84 | -1,01% | - |
| 31.10.2022 | 19,04 | 19,04 | 19,04 | 19,04 | 3,42% | 98,00 |
| 28.10.2022 | 18,41 | 18,41 | 18,41 | 18,41 | -0,54% | 30,00 |
| 27.10.2022 | 18,86 | 19,17 | 18,21 | 18,51 | -4,42% | - |
| 26.10.2022 | 18,91 | 19,45 | 18,69 | 19,36 | 2,45% | - |
| 25.10.2022 | 18,74 | 19,39 | 18,56 | 18,90 | 1,14% | - |
| 24.10.2022 | 18,69 | 18,69 | 18,69 | 18,69 | -2,86% | 100,00 |
| 21.10.2022 | 19,24 | 19,24 | 19,24 | 19,24 | 0,00% | 180,00 |
| 20.10.2022 | 18,99 | 19,32 | 18,64 | 19,24 | -1,36% | - |
| 19.10.2022 | 20,00 | 20,00 | 19,50 | 19,50 | -4,08% | 52,00 |
| 18.10.2022 | 20,32 | 20,61 | 19,99 | 20,33 | 1,78% | - |
| 17.10.2022 | 19,98 | 19,98 | 19,98 | 19,98 | 3,31% | 50,00 |
| 14.10.2022 | 19,75 | 20,23 | 19,20 | 19,34 | 1,96% | - |
| 13.10.2022 | 19,14 | 19,25 | 18,61 | 18,96 | 1,74% | - |
| 12.10.2022 | 19,49 | 19,55 | 18,54 | 18,64 | -3,46% | - |
| 11.10.2022 | 19,31 | 19,31 | 19,31 | 19,31 | -1,15% | 200,00 |
| 10.10.2022 | 19,75 | 19,98 | 19,36 | 19,53 | -3,17% | - |
| 07.10.2022 | 20,60 | 21,13 | 20,09 | 20,17 | -2,09% | - |
| 06.10.2022 | 19,94 | 20,60 | 19,94 | 20,60 | 1,58% | 360,00 |
| 05.10.2022 | 20,28 | 20,28 | 20,28 | 20,28 | 1,86% | 20,00 |
| 04.10.2022 | 19,91 | 19,91 | 19,91 | 19,91 | 1,53% | 157,00 |
| 03.10.2022 | 19,61 | 19,61 | 19,61 | 19,61 | 1,24% | 2,00 |
| 30.09.2022 | 18,31 | 19,37 | 18,28 | 19,37 | 6,69% | - |
| 29.09.2022 | 18,16 | 18,16 | 18,16 | 18,16 | -7,42% | 105,00 |
| 28.09.2022 | 19,61 | 19,61 | 19,61 | 19,61 | 8,34% | 45,00 |
| 27.09.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -0,40% | 30,00 |
| 26.09.2022 | 17,81 | 18,53 | 17,73 | 18,17 | 1,75% | - |
| 23.09.2022 | 17,90 | 18,25 | 17,69 | 17,86 | -2,40% | - |
| 22.09.2022 | 18,30 | 18,30 | 18,30 | 18,30 | -4,59% | 50,00 |
| 21.09.2022 | 19,18 | 19,18 | 19,18 | 19,18 | 0,30% | 48,00 |
| 20.09.2022 | 18,95 | 19,13 | 18,66 | 19,12 | 1,30% | - |
| 19.09.2022 | 19,39 | 19,39 | 18,82 | 18,88 | -2,84% | - |
| 16.09.2022 | 19,43 | 19,43 | 19,43 | 19,43 | -3,91% | 96,00 |
| 15.09.2022 | 21,25 | 21,29 | 20,09 | 20,22 | -4,82% | - |
| 14.09.2022 | 20,29 | 21,25 | 19,97 | 21,25 | 7,43% | - |
| 13.09.2022 | 20,31 | 20,46 | 19,63 | 19,78 | -1,21% | - |
| 12.09.2022 | 20,25 | 20,46 | 19,84 | 20,02 | -2,02% | - |
| 09.09.2022 | 20,83 | 20,83 | 20,43 | 20,43 | -0,24% | 72,00 |