UCB S.A. UCB
EURONEXT · Belgien · Gesundheitstechnologie
€203,20+1,90 (+0,94 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €205,10 | -0,82 % | €208,30 | €208,65 | €201,30 | 302,22K |
| 2026-09-29 | €206,80 | -2,68 % | €211,90 | €215,70 | €206,80 | 358,45K |
| 2026-09-28 | €212,50 | -0,89 % | €215,50 | €217,10 | €212,00 | 281,46K |
| 2026-09-25 | €214,40 | +1,18 % | €211,30 | €215,30 | €211,30 | 239,90K |
| 2026-09-24 | €211,90 | +0,14 % | €210,70 | €214,40 | €210,00 | 299,04K |
| 2026-09-23 | €211,60 | -0,89 % | €211,70 | €214,90 | €211,00 | 297,52K |
| 2026-09-22 | €213,50 | +0,66 % | €212,10 | €213,50 | €207,90 | 227,36K |
| 2026-09-21 | €212,10 | +1,92 % | €209,20 | €213,00 | €207,60 | 213,83K |
| 2026-09-18 | €208,10 | -0,24 % | €208,90 | €211,30 | €208,10 | 554,52K |
| 2026-09-17 | €208,60 | +1,21 % | €208,10 | €210,10 | €205,40 | 239,04K |
| 2026-09-16 | €206,10 | -1,81 % | €209,90 | €211,50 | €206,10 | 218,01K |
| 2026-09-15 | €209,90 | -0,29 % | €210,00 | €212,90 | €207,20 | 196,99K |
| 2026-09-14 | €210,50 | +2,38 % | €207,70 | €210,90 | €206,30 | 226,89K |
| 2026-09-11 | €205,60 | +1,93 % | €202,00 | €210,00 | €201,50 | 247,33K |
| 2026-09-10 | €201,70 | -1,42 % | €204,20 | €204,90 | €200,70 | 281,53K |
| 2026-09-09 | €204,60 | -1,11 % | €207,10 | €207,10 | €202,30 | 262,20K |
| 2026-09-08 | €206,90 | -1,62 % | €209,00 | €210,10 | €206,70 | 217,40K |
| 2026-09-07 | €210,30 | -0,14 % | €210,70 | €213,70 | €209,30 | 117,31K |
| 2026-09-04 | €210,60 | -4,58 % | €222,00 | €222,00 | €210,60 | 312,91K |
| 2026-09-03 | €220,70 | +0,09 % | €220,20 | €223,20 | €218,80 | 205,86K |
| 2026-09-02 | €220,50 | +0,92 % | €218,50 | €222,50 | €215,10 | 202,08K |
| 2026-09-01 | €218,50 | +1,49 % | €216,00 | €221,40 | €215,40 | 200,60K |
| 2026-08-31 | €215,30 | -0,55 % | €216,00 | €216,30 | €214,30 | 312,16K |
| 2026-08-28 | €216,50 | -2,43 % | €222,60 | €223,10 | €215,90 | 257,38K |
| 2026-08-27 | €221,90 | +0,41 % | €221,90 | €226,20 | €220,00 | 228,21K |
| 2026-08-26 | €221,00 | -1,38 % | €223,90 | €224,70 | €218,80 | 197,18K |
| 2026-08-25 | €224,10 | +1,86 % | €220,70 | €225,40 | €220,20 | 150,03K |
| 2026-08-24 | €220,00 | -0,77 % | €220,00 | €222,30 | €219,10 | 132,15K |
| 2026-08-21 | €221,70 | +1,74 % | €216,10 | €221,70 | €215,75 | 253,94K |
| 2026-08-20 | €217,90 | +0,05 % | €219,50 | €220,40 | €213,90 | 183,50K |
| 2026-08-19 | €217,80 | +0,23 % | €216,20 | €220,80 | €216,20 | 199,75K |
| 2026-08-18 | €217,30 | +0,88 % | €214,10 | €217,40 | €214,00 | 164,19K |
| 2026-08-17 | €215,40 | +1,46 % | €212,50 | €216,40 | €212,20 | 250,81K |
| 2026-08-14 | €212,30 | -3,10 % | €217,50 | €219,20 | €211,60 | 199,25K |
| 2026-08-13 | €219,10 | -1,22 % | €221,00 | €221,20 | €217,10 | 216,22K |
| 2026-08-12 | €221,80 | -1,95 % | €224,90 | €225,70 | €219,20 | 178,65K |
| 2026-08-11 | €226,20 | +0,49 % | €224,50 | €226,90 | €223,20 | 170,85K |
| 2026-08-10 | €225,10 | +0,90 % | €223,30 | €227,20 | €223,30 | 195,29K |
| 2026-08-07 | €223,10 | -0,84 % | €225,20 | €228,80 | €223,10 | 194,02K |
| 2026-08-06 | €225,00 | -1,83 % | €230,40 | €232,90 | €225,00 | 193,76K |
| 2026-08-05 | €229,20 | +2,64 % | €224,10 | €231,90 | €224,10 | 264,51K |
| 2026-08-04 | €223,30 | +0,86 % | €223,50 | €227,40 | €221,60 | 258,01K |
| 2026-08-03 | €221,40 | -0,67 % | €228,40 | €228,50 | €219,80 | 305,55K |
| 2026-07-31 | €222,90 | +2,72 % | €220,20 | €228,40 | €220,00 | 497,58K |
| 2026-07-30 | €217,00 | -13,51 % | €239,70 | €247,95 | €214,00 | 857,39K |
| 2026-07-29 | €250,90 | +0,28 % | €249,40 | €251,50 | €247,40 | 171,26K |
| 2026-07-28 | €250,20 | +1,79 % | €244,00 | €250,20 | €241,90 | 227,10K |
| 2026-07-27 | €245,80 | -0,08 % | €245,20 | €247,20 | €243,60 | 136,71K |
| 2026-07-24 | €246,00 | +1,23 % | €239,60 | €249,80 | €239,60 | 149,52K |
| 2026-07-23 | €243,00 | -0,12 % | €240,50 | €243,20 | €238,90 | 205,98K |
| 2026-07-22 | €243,30 | -0,25 % | €243,50 | €245,30 | €241,60 | 107,75K |
| 2026-07-21 | €243,90 | +2,48 % | €237,00 | €243,90 | €235,70 | 198,03K |
| 2026-07-20 | €238,00 | -0,54 % | €238,00 | €241,20 | €237,50 | 156,00K |
| 2026-07-17 | €239,30 | +0,67 % | €236,50 | €239,30 | €234,70 | 93,11K |
| 2026-07-16 | €237,70 | +0,85 % | €235,60 | €237,70 | €233,50 | 128,76K |
| 2026-07-15 | €235,70 | +1,38 % | €232,50 | €236,80 | €230,90 | 167,61K |
| 2026-07-14 | €232,50 | -1,32 % | €233,90 | €234,40 | €230,70 | 152,96K |
| 2026-07-13 | €235,60 | -0,63 % | €237,00 | €238,70 | €233,70 | 192,31K |
| 2026-07-10 | €237,10 | -5,16 % | €251,70 | €253,40 | €236,80 | 222,99K |
| 2026-07-09 | €250,00 | +0,52 % | €248,20 | €254,30 | €247,30 | 266,65K |
| 2026-07-08 | €248,70 | -2,01 % | €251,50 | €252,90 | €247,40 | 303,58K |
| 2026-07-07 | €253,80 | -0,24 % | €254,40 | €255,90 | €252,40 | 242,42K |
| 2026-07-06 | €254,40 | -1,97 % | €259,70 | €260,40 | €252,60 | 169,11K |
| 2026-07-03 | €259,50 | -1,93 % | €264,40 | €265,20 | €255,60 | 131,92K |
| 2026-07-02 | €264,60 | +2,60 % | €259,40 | €266,55 | €257,90 | 212,41K |
| 2026-07-01 | €257,90 | -1,56 % | €262,60 | €268,30 | €256,10 | 217,64K |
| 2026-06-30 | €262,00 | -0,57 % | €265,00 | €267,30 | €261,50 | 270,37K |
| 2026-06-29 | €263,50 | +1,93 % | €258,10 | €264,90 | €258,00 | 119,71K |
| 2026-06-26 | €258,50 | +0,74 % | €257,10 | €259,90 | €255,10 | 197,84K |
| 2026-06-25 | €256,60 | +0,63 % | €254,50 | €258,70 | €252,60 | 183,13K |
| 2026-06-24 | €255,00 | +1,31 % | €251,90 | €255,40 | €250,30 | 212,65K |
| 2026-06-23 | €251,70 | +1,66 % | €248,50 | €254,20 | €248,50 | 187,63K |
| 2026-06-22 | €247,60 | -0,84 % | €247,50 | €250,50 | €243,30 | 178,90K |
| 2026-06-19 | €249,70 | +0,20 % | €250,80 | €252,40 | €246,90 | 436,12K |
| 2026-06-18 | €249,20 | -1,27 % | €254,90 | €254,90 | €245,40 | 191,27K |
| 2026-06-17 | €252,40 | +0,96 % | €251,10 | €252,80 | €246,20 | 267,88K |
| 2026-06-16 | €250,00 | -3,55 % | €258,00 | €258,70 | €249,15 | 353,45K |
| 2026-06-15 | €259,20 | -5,71 % | €271,00 | €272,20 | €257,40 | 275,96K |
| 2026-06-12 | €274,90 | +1,44 % | €269,30 | €275,50 | €264,70 | 169,04K |
| 2026-06-11 | €271,00 | +2,50 % | €265,30 | €271,00 | €263,90 | 172,44K |
| 2026-06-10 | €264,40 | +0,80 % | €264,70 | €266,60 | €261,60 | 154,97K |
| 2026-06-09 | €262,30 | +0,50 % | €258,70 | €265,20 | €258,70 | 181,81K |
| 2026-06-08 | €261,00 | 0,00 % | €256,50 | €263,10 | €255,40 | 186,82K |
| 2026-06-05 | €261,00 | +0,58 % | €258,30 | €263,90 | €257,90 | 221,16K |
| 2026-06-04 | €259,50 | +3,02 % | €250,30 | €261,10 | €249,60 | 234,72K |
| 2026-06-03 | €251,90 | +1,45 % | €246,00 | €252,50 | €244,20 | 187,60K |
| 2026-06-02 | €248,30 | -2,32 % | €253,40 | €253,90 | €245,80 | 256,47K |
| 2026-06-01 | €254,20 | +0,99 % | €247,70 | €257,50 | €246,50 | 253,34K |
| 2026-05-29 | €251,70 | +3,07 % | €245,10 | €252,70 | €244,50 | 1,06M |
| 2026-05-28 | €244,20 | +0,04 % | €241,00 | €244,80 | €239,20 | 154,13K |