87,550€
-1,85%
Echtzeit-Aktienkurs u-blox Holding AG
Bid:
Ask:
Aktienkurse zur u-blox Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 89,30 | 89,70 | 87,15 | 87,55 | -1,85% | 16,00 |
| 12.04.2024 | 90,15 | 92,00 | 89,20 | 89,20 | -1,05% | 30,00 |
| 11.04.2024 | 88,55 | 90,45 | 88,45 | 90,15 | 1,86% | - |
| 10.04.2024 | 89,25 | 90,25 | 88,25 | 88,50 | -0,78% | 100,00 |
| 09.04.2024 | 89,15 | 90,15 | 88,90 | 89,20 | 0,06% | - |
| 08.04.2024 | 90,05 | 90,45 | 89,15 | 89,15 | -1,00% | 22,00 |
| 05.04.2024 | 88,35 | 90,50 | 88,25 | 90,05 | 1,92% | 11,00 |
| 04.04.2024 | 88,45 | 89,10 | 87,75 | 88,35 | -0,17% | - |
| 03.04.2024 | 87,65 | 88,60 | 87,15 | 88,50 | 0,97% | 45,00 |
| 02.04.2024 | 88,95 | 90,15 | 87,40 | 87,65 | -1,46% | 452,00 |
| 28.03.2024 | 87,75 | 89,55 | 87,55 | 88,95 | 1,37% | - |
| 27.03.2024 | 87,25 | 88,00 | 86,90 | 87,75 | 0,63% | - |
| 26.03.2024 | 89,05 | 89,15 | 87,00 | 87,20 | -2,08% | 100,00 |
| 25.03.2024 | 87,95 | 89,15 | 87,85 | 89,05 | 1,25% | 20,00 |
| 22.03.2024 | 87,25 | 88,25 | 86,60 | 87,95 | 0,80% | 15,00 |
| 21.03.2024 | 82,55 | 87,35 | 82,55 | 87,25 | 5,69% | 20,00 |
| 20.03.2024 | 82,80 | 83,65 | 81,65 | 82,55 | -0,30% | - |
| 19.03.2024 | 84,75 | 84,85 | 81,40 | 82,80 | -2,42% | 100,00 |
| 18.03.2024 | 87,10 | 88,95 | 84,70 | 84,85 | -2,58% | 12,00 |
| 15.03.2024 | 86,30 | 87,30 | 85,65 | 87,10 | 0,93% | - |
| 14.03.2024 | 86,65 | 87,40 | 85,85 | 86,30 | -0,40% | 21,00 |
| 13.03.2024 | 88,30 | 88,35 | 86,60 | 86,65 | -1,87% | 50,00 |
| 12.03.2024 | 86,70 | 88,40 | 86,05 | 88,30 | 1,85% | 10,00 |
| 11.03.2024 | 90,00 | 90,00 | 85,30 | 86,70 | -3,67% | - |
| 08.03.2024 | 90,80 | 91,60 | 89,80 | 90,00 | -0,88% | - |
| 07.03.2024 | 88,90 | 90,80 | 87,90 | 90,80 | 2,02% | 53,00 |
| 06.03.2024 | 89,95 | 91,30 | 83,65 | 89,00 | -0,84% | 54,00 |
| 05.03.2024 | 91,00 | 91,20 | 89,30 | 89,75 | -1,48% | - |
| 04.03.2024 | 88,60 | 91,70 | 88,50 | 91,10 | 2,94% | - |
| 01.03.2024 | 89,25 | 89,30 | 87,60 | 88,50 | -0,56% | - |
| 29.02.2024 | 88,80 | 89,90 | 88,05 | 89,00 | 0,34% | - |
| 28.02.2024 | 91,30 | 91,65 | 88,00 | 88,70 | -2,90% | 20,00 |
| 27.02.2024 | 90,70 | 92,05 | 90,15 | 91,35 | 0,72% | 78,00 |
| 26.02.2024 | 91,20 | 91,30 | 90,35 | 90,70 | -0,44% | 12,00 |
| 23.02.2024 | 90,40 | 92,70 | 90,25 | 91,10 | 0,83% | 333,00 |
| 22.02.2024 | 89,50 | 92,95 | 89,50 | 90,35 | 0,89% | - |
| 21.02.2024 | 89,45 | 90,40 | 88,75 | 89,55 | 0,11% | - |
| 20.02.2024 | 91,90 | 91,90 | 89,05 | 89,45 | -2,67% | - |
| 19.02.2024 | 92,60 | 92,70 | 90,80 | 91,90 | -0,76% | - |
| 16.02.2024 | 93,35 | 94,50 | 92,05 | 92,60 | -0,91% | - |
| 15.02.2024 | 94,80 | 95,95 | 92,70 | 93,45 | -1,42% | - |
| 14.02.2024 | 90,65 | 94,90 | 90,65 | 94,80 | 4,58% | - |
| 13.02.2024 | 93,65 | 93,65 | 90,40 | 90,65 | -3,10% | 104,00 |
| 12.02.2024 | 93,75 | 94,25 | 92,75 | 93,55 | -0,21% | 13,00 |
| 09.02.2024 | 90,35 | 93,85 | 90,35 | 93,75 | 3,76% | - |
| 08.02.2024 | 88,00 | 90,65 | 87,90 | 90,35 | 2,67% | - |
| 07.02.2024 | 90,60 | 90,70 | 87,80 | 88,00 | -2,82% | 20,00 |
| 06.02.2024 | 93,55 | 93,60 | 90,05 | 90,55 | -3,10% | - |
| 05.02.2024 | 92,40 | 94,50 | 92,25 | 93,45 | 1,25% | 80,00 |
| 02.02.2024 | 91,80 | 93,25 | 91,55 | 92,30 | 0,71% | 51,00 |
| 01.02.2024 | 91,65 | 92,45 | 91,00 | 91,65 | 0,00% | - |
| 31.01.2024 | 93,15 | 93,55 | 90,75 | 91,65 | -1,56% | - |
| 30.01.2024 | 94,10 | 95,30 | 93,10 | 93,10 | -1,06% | - |
| 29.01.2024 | 92,45 | 94,15 | 91,95 | 94,10 | 1,57% | 1,00 |
| 26.01.2024 | 93,25 | 93,25 | 90,80 | 92,65 | -0,64% | - |
| 25.01.2024 | 94,15 | 94,75 | 91,95 | 93,25 | -1,06% | 50,00 |
| 24.01.2024 | 94,15 | 95,05 | 93,05 | 94,25 | 0,64% | - |
| 23.01.2024 | 91,60 | 94,75 | 91,60 | 93,65 | 2,24% | 50,00 |
| 22.01.2024 | 92,15 | 93,80 | 91,20 | 91,60 | -0,65% | - |
| 19.01.2024 | 94,00 | 94,45 | 91,45 | 92,20 | -1,97% | - |
| 18.01.2024 | 93,70 | 95,00 | 92,95 | 94,05 | 0,37% | 150,00 |
| 17.01.2024 | 95,10 | 95,10 | 93,20 | 93,70 | -1,58% | - |
| 16.01.2024 | 95,70 | 95,70 | 93,55 | 95,20 | -0,52% | - |
| 15.01.2024 | 94,70 | 95,85 | 94,35 | 95,70 | 1,16% | - |
| 12.01.2024 | 95,45 | 95,80 | 94,40 | 94,60 | -0,79% | - |
| 11.01.2024 | 96,55 | 99,05 | 95,25 | 95,35 | -1,24% | - |
| 10.01.2024 | 95,30 | 96,80 | 93,40 | 96,55 | 1,21% | 1,00 |
| 09.01.2024 | 101,40 | 101,40 | 93,65 | 95,40 | -5,92% | 5,00 |
| 08.01.2024 | 98,45 | 101,50 | 98,25 | 101,40 | 1,55% | 11,00 |
| 05.01.2024 | 101,60 | 101,60 | 97,30 | 99,85 | -1,92% | - |
| 04.01.2024 | 102,00 | 103,60 | 100,10 | 101,80 | -0,20% | - |
| 03.01.2024 | 109,00 | 109,20 | 100,80 | 102,00 | -6,42% | - |
| 02.01.2024 | 109,10 | 109,60 | 108,00 | 109,00 | 0,09% | - |
| 29.12.2023 | 105,80 | 109,00 | 105,30 | 108,90 | 3,03% | 380,00 |
| 28.12.2023 | 105,10 | 106,50 | 105,10 | 105,70 | 0,57% | 62,00 |
| 27.12.2023 | 103,50 | 105,40 | 103,40 | 105,10 | 1,64% | - |
| 22.12.2023 | 102,60 | 103,90 | 102,20 | 103,40 | 0,78% | - |
| 21.12.2023 | 101,20 | 102,80 | 100,50 | 102,60 | 1,58% | 25,00 |
| 20.12.2023 | 99,75 | 101,50 | 98,45 | 101,00 | 1,41% | 24,00 |
| 19.12.2023 | 99,85 | 101,10 | 99,20 | 99,60 | -0,10% | 40,00 |
| 18.12.2023 | 102,60 | 102,60 | 99,60 | 99,70 | -2,73% | - |
| 15.12.2023 | 98,90 | 102,70 | 98,90 | 102,50 | 3,80% | 15,00 |
| 14.12.2023 | 99,45 | 100,25 | 97,95 | 98,75 | -0,70% | 55,00 |
| 13.12.2023 | 99,25 | 100,40 | 98,90 | 99,45 | 0,20% | - |
| 12.12.2023 | 99,00 | 100,05 | 98,55 | 99,25 | 0,46% | - |
| 11.12.2023 | 100,20 | 100,20 | 98,40 | 98,80 | -1,40% | 119,00 |
| 08.12.2023 | 98,25 | 100,90 | 97,40 | 100,20 | 2,09% | 58,00 |
| 07.12.2023 | 98,90 | 98,90 | 97,20 | 98,15 | -0,76% | 40,00 |
| 06.12.2023 | 98,50 | 99,50 | 97,85 | 98,90 | 0,41% | 2,00 |
| 05.12.2023 | 96,55 | 98,60 | 96,25 | 98,50 | 2,13% | 7,00 |
| 04.12.2023 | 98,00 | 98,15 | 96,05 | 96,45 | -1,78% | - |
| 01.12.2023 | 96,75 | 98,40 | 96,75 | 98,20 | 1,71% | 21,00 |
| 30.11.2023 | 97,75 | 97,75 | 94,95 | 96,55 | -0,97% | 30,00 |
| 29.11.2023 | 94,25 | 98,85 | 94,25 | 97,50 | 3,45% | - |
| 28.11.2023 | 93,40 | 94,60 | 91,85 | 94,25 | 0,91% | 30,00 |
| 27.11.2023 | 91,75 | 94,25 | 91,55 | 93,40 | 1,58% | - |
| 24.11.2023 | 88,60 | 93,70 | 88,50 | 91,95 | 3,78% | - |
| 23.11.2023 | 91,05 | 91,30 | 88,00 | 88,60 | -2,58% | - |
| 22.11.2023 | 88,90 | 93,70 | 88,90 | 90,95 | 2,31% | 200,00 |
| 21.11.2023 | 102,50 | 105,50 | 82,60 | 88,90 | -13,27% | 1.193,00 |