UCB

UCB
🏛️ Vereinigtes Königreich →
197.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 74.20 74.36 73.94 73.94 0.0M
2022-12-29 73.20 74.72 73.00 74.60 0.0M
2022-12-28 73.58 73.82 73.22 73.39 0.1M
2022-12-23 75.30 76.18 75.02 75.10 0.0M
2022-12-22 74.94 75.32 74.92 75.21 0.0M
2022-12-21 74.16 75.36 73.64 75.30 0.2M
2022-12-20 74.02 74.42 73.32 73.69 0.1M
2022-12-19 73.68 74.54 73.50 74.05 0.4M
2022-12-16 73.46 73.46 72.22 73.09 0.1M
2022-12-15 74.50 74.64 73.52 73.59 0.2M
2022-12-14 72.78 74.58 72.64 74.26 0.3M
2022-12-13 72.26 73.92 72.02 73.03 0.1M
2022-12-12 72.02 72.48 71.38 72.26 0.2M
2022-12-09 73.08 73.08 71.52 71.65 0.2M
2022-12-08 72.58 72.70 71.36 72.66 0.0M
2022-12-07 71.62 73.18 71.14 72.74 0.4M
2022-12-06 73.02 73.72 70.80 71.25 0.2M
2022-12-05 72.98 73.52 70.86 71.50 1.1M
2022-12-02 72.22 74.08 71.74 74.04 0.1M
2022-12-01 76.20 76.30 71.20 71.63 0.5M
2022-11-30 77.58 77.58 76.34 76.45 0.7M
2022-11-29 78.04 78.20 77.30 77.39 0.1M
2022-11-28 78.12 78.12 77.00 77.78 0.1M
2022-11-25 77.96 78.80 77.64 77.95 0.1M
2022-11-24 77.00 77.80 76.94 77.73 0.0M
2022-11-23 76.90 77.58 76.02 77.07 0.1M
2022-11-22 75.78 76.44 74.64 75.63 0.1M
2022-11-21 74.66 76.20 74.66 75.96 0.1M
2022-11-18 73.74 74.34 73.40 74.33 0.0M
2022-11-17 74.32 74.48 72.62 73.24 0.1M
2022-11-16 74.90 75.14 74.08 74.63 0.1M
2022-11-15 73.70 75.16 73.26 74.61 0.1M
2022-11-14 73.34 74.06 72.68 73.69 0.2M
2022-11-11 77.84 77.86 73.54 73.92 0.2M
2022-11-10 77.28 78.96 76.48 78.17 0.2M
2022-11-09 75.60 77.50 75.34 77.47 0.4M
2022-11-08 75.12 76.04 74.60 75.92 0.1M
2022-11-07 76.04 76.10 74.78 75.26 0.1M
2022-11-04 76.18 76.80 76.00 76.30 0.1M
2022-11-03 76.04 76.04 75.24 75.95 0.0M
2022-11-02 75.90 76.56 75.90 76.47 0.0M
2022-11-01 76.50 76.62 75.26 75.56 0.0M
2022-10-31 75.60 76.54 75.04 76.28 0.1M
2022-10-28 74.04 75.40 73.94 75.36 0.0M
2022-10-27 76.22 76.46 74.02 74.15 0.1M
2022-10-26 74.62 76.47 74.54 76.47 0.1M
2022-10-25 74.62 75.30 74.28 74.48 0.0M
2022-10-24 73.98 74.44 73.26 74.36 0.0M
2022-10-21 73.48 73.90 72.90 73.50 0.1M
2022-10-20 73.86 74.12 72.64 73.61 0.1M
2022-10-19 75.62 75.98 74.14 74.30 0.0M
2022-10-18 76.24 76.88 75.78 75.90 0.0M
2022-10-17 74.72 76.36 74.28 76.12 0.3M
2022-10-14 73.84 75.42 73.48 75.03 0.2M
2022-10-13 73.26 74.24 72.66 73.35 0.2M
2022-10-12 72.72 73.32 72.10 73.26 0.2M
2022-10-11 71.84 73.00 71.80 72.77 0.1M
2022-10-10 72.38 72.46 71.50 72.09 0.1M
2022-10-07 73.06 73.60 72.66 72.69 0.1M
2022-10-06 71.76 73.12 71.76 73.12 0.0M
2022-10-05 72.64 73.80 71.64 71.75 0.1M
2022-10-04 72.22 72.76 71.98 72.72 0.1M
2022-10-03 70.78 71.90 69.66 71.83 0.2M
2022-09-30 71.46 71.56 70.66 71.14 0.1M
2022-09-29 69.70 71.08 69.50 70.90 0.1M
2022-09-28 70.08 70.56 69.90 70.26 0.1M
2022-09-27 69.10 70.82 69.10 70.20 0.2M
2022-09-26 69.24 69.44 68.50 68.88 0.2M
2022-09-23 68.40 69.58 67.58 69.53 0.2M
2022-09-22 67.28 67.96 66.64 67.06 0.2M
2022-09-21 68.56 68.66 68.02 68.38 0.2M
2022-09-20 67.70 68.90 67.70 68.26 0.3M
2022-09-16 69.54 70.18 68.82 68.84 0.1M
2022-09-15 68.38 69.50 67.56 69.04 0.3M
2022-09-14 71.14 71.46 69.90 70.20 0.1M
2022-09-13 72.16 72.60 71.00 71.20 0.2M
2022-09-12 70.72 71.58 70.72 71.53 0.1M
2022-09-09 70.64 72.06 70.40 71.29 0.1M
2022-09-08 70.20 70.68 69.68 70.51 0.1M
2022-09-07 69.48 70.16 69.34 70.05 0.1M
2022-09-06 68.96 69.84 68.88 69.75 0.1M
2022-09-05 69.48 69.48 68.22 68.89 0.0M
2022-09-02 69.96 70.26 69.16 70.23 0.1M
2022-09-01 70.14 70.48 69.28 69.96 0.5M
2022-08-31 70.84 71.42 70.42 70.45 0.0M
2022-08-30 70.98 71.30 70.50 71.11 0.2M
2022-08-26 72.06 72.12 71.14 71.46 0.2M
2022-08-25 71.26 71.90 71.26 71.53 0.2M
2022-08-24 70.44 70.80 69.94 70.60 0.0M
2022-08-23 72.16 72.16 70.52 70.52 0.4M
2022-08-22 73.50 73.50 72.34 72.58 0.2M
2022-08-19 72.32 73.62 72.32 73.35 0.1M
2022-08-18 72.54 73.22 72.34 72.72 0.1M
2022-08-17 73.04 73.46 72.72 72.84 0.1M
2022-08-16 73.70 73.80 72.56 73.03 0.1M
2022-08-15 73.58 74.04 73.02 73.15 0.0M
2022-08-12 73.56 73.86 73.10 73.45 0.1M
2022-08-11 73.78 73.86 72.44 73.63 0.1M
2022-08-10 74.46 74.66 73.50 73.92 0.0M
2022-08-09 73.62 74.40 73.00 74.35 0.0M
2022-08-08 74.22 74.22 73.20 73.29 0.1M
2022-08-05 73.56 74.60 73.34 73.47 0.1M
2022-08-04 73.66 74.84 73.46 74.01 0.1M
2022-08-03 73.74 74.56 72.84 74.28 0.1M
2022-08-02 73.90 75.36 73.70 74.39 0.1M
2022-08-01 75.98 76.58 73.86 74.75 0.2M
2022-07-29 78.24 79.22 76.24 76.35 0.1M
2022-07-28 81.28 81.56 77.70 77.80 0.1M
2022-07-27 80.80 81.06 80.06 80.94 0.4M
2022-07-26 79.68 80.46 78.90 80.37 0.1M
2022-07-25 78.70 79.78 78.36 79.12 0.2M
2022-07-22 80.82 81.72 80.44 80.60 0.1M
2022-07-21 82.44 83.20 80.48 81.41 0.1M
2022-07-20 85.14 85.30 83.38 83.57 0.1M
2022-07-19 84.16 85.22 84.04 85.07 0.1M
2022-07-18 83.62 84.84 83.52 84.45 0.1M
2022-07-15 82.56 84.20 82.26 83.68 0.1M
2022-07-14 82.76 83.00 81.24 81.99 0.1M
2022-07-13 84.24 84.96 83.74 84.64 0.2M
2022-07-12 86.04 86.86 84.94 85.03 0.2M
2022-07-11 85.68 87.14 85.68 86.51 0.3M
2022-07-08 85.18 86.50 84.72 86.21 0.1M
2022-07-07 82.94 84.94 82.62 84.92 0.2M
2022-07-06 83.80 85.90 83.60 85.39 0.1M
2022-07-05 82.48 83.06 81.96 82.39 0.0M
2022-07-04 82.96 84.22 82.70 82.88 0.1M
2022-07-01 79.98 82.68 79.98 82.65 0.1M
2022-06-30 81.48 81.52 80.20 80.37 0.1M
2022-06-29 81.34 82.48 80.74 82.35 0.1M
2022-06-28 81.16 82.64 80.94 81.37 0.1M
2022-06-27 81.68 82.44 80.18 81.04 0.4M
2022-06-24 81.68 81.68 75.10 81.10 0.2M
2022-06-23 81.14 82.10 80.40 81.91 0.0M
2022-06-22 80.08 81.68 79.76 81.65 0.1M
2022-06-21 80.68 81.24 80.30 80.43 0.0M
2022-06-20 78.80 80.80 78.58 80.73 0.1M
2022-06-17 78.76 79.10 78.40 78.54 0.1M
2022-06-16 79.90 79.92 78.36 78.50 0.1M
2022-06-15 78.92 80.66 78.92 80.38 0.1M
2022-06-14 79.96 80.00 78.32 78.83 0.1M
2022-06-13 81.16 81.58 79.16 79.80 0.3M
2022-06-10 82.96 82.96 80.86 81.34 0.1M
2022-06-09 83.68 84.84 83.06 83.72 0.5M
2022-06-08 82.02 83.60 81.98 83.31 0.7M
2022-06-07 80.86 81.18 80.06 81.01 0.1M
2022-06-06 81.60 81.76 80.00 81.10 0.1M
2022-06-01 83.36 83.70 82.14 82.30 0.1M
2022-05-31 83.28 83.28 81.60 82.41 0.3M
2022-05-30 83.72 84.00 82.76 83.37 0.1M
2022-05-27 82.94 83.18 81.96 82.70 0.1M
2022-05-26 83.04 83.04 82.14 82.39 0.1M
2022-05-25 83.46 83.46 81.98 82.15 1.0M
2022-05-24 81.46 84.26 81.46 83.70 1.1M
2022-05-23 87.54 87.54 83.14 83.22 0.3M
2022-05-20 88.36 88.80 86.72 86.79 0.2M
2022-05-19 88.10 89.16 87.48 88.61 0.1M
2022-05-18 89.60 90.42 88.64 89.93 0.3M
2022-05-17 88.36 89.58 88.36 88.82 0.2M
2022-05-16 88.10 89.58 86.82 88.42 0.3M
2022-05-13 84.34 91.34 84.08 87.92 0.6M
2022-05-12 100.85 102.45 100.40 101.80 1.1M
2022-05-11 100.60 102.85 100.35 102.55 0.2M
2022-05-10 100.75 101.75 98.66 99.59 4.1M
2022-05-09 101.75 102.10 98.96 99.33 0.9M
2022-05-06 103.30 104.25 101.45 101.85 1.8M
2022-05-05 104.60 104.75 103.10 103.22 3.8M
2022-05-04 106.10 106.10 103.40 103.45 0.1M
2022-05-03 106.30 107.15 105.05 106.03 0.2M
2022-04-29 109.75 109.75 108.40 108.47 0.1M
2022-04-28 110.85 112.45 110.20 110.92 0.1M
2022-04-27 108.40 110.50 108.05 109.80 0.8M
2022-04-26 109.20 110.15 108.40 108.55 1.5M
2022-04-25 108.00 108.70 107.15 107.95 0.4M
2022-04-22 111.20 112.20 109.80 109.80 0.6M
2022-04-21 111.35 112.30 110.85 112.05 0.1M
2022-04-20 114.50 114.50 110.45 110.92 0.3M
2022-04-19 115.15 115.50 113.90 115.30 0.7M
2022-04-14 114.50 116.00 114.50 115.47 0.1M
2022-04-13 113.85 115.55 113.85 114.33 0.6M
2022-04-12 112.05 114.50 111.55 113.30 0.6M
2022-04-11 112.55 112.65 111.45 112.47 0.4M
2022-04-08 112.25 113.40 111.85 112.47 0.1M
2022-04-07 110.75 112.55 110.65 111.95 0.4M
2022-04-06 111.10 111.25 109.80 109.97 0.1M
2022-04-05 109.20 111.30 109.20 111.12 0.1M
2022-04-04 108.65 109.25 107.90 108.88 0.1M
2022-04-01 108.80 109.10 107.05 108.20 0.0M
2022-03-31 107.55 109.70 107.10 108.80 0.1M
2022-03-30 105.20 107.40 104.90 107.30 0.1M
2022-03-29 108.65 108.65 104.95 105.47 0.1M
2022-03-28 108.00 110.50 108.00 108.58 0.1M
2022-03-25 107.80 108.35 105.95 107.47 0.1M
2022-03-24 106.55 107.80 106.10 107.78 0.1M
2022-03-23 106.70 106.80 105.25 105.88 0.2M
2022-03-22 103.95 104.45 103.35 104.28 0.2M
2022-03-21 104.40 104.40 103.45 103.78 0.1M
2022-03-18 103.80 105.10 103.45 104.55 0.2M
2022-03-17 101.95 104.10 101.95 103.38 0.1M
2022-03-16 100.70 102.45 100.70 101.70 0.1M
2022-03-15 99.76 101.50 99.18 100.67 0.1M
2022-03-14 97.26 100.70 97.00 100.22 0.1M
2022-03-11 95.70 98.42 95.70 97.15 0.0M
2022-03-10 96.40 97.80 95.54 95.96 0.1M
2022-03-09 95.36 96.98 94.44 96.81 0.1M
2022-03-08 97.46 99.14 93.70 94.32 0.1M
2022-03-07 95.88 96.90 94.78 96.88 0.1M
2022-03-04 97.96 98.38 96.12 97.02 0.1M
2022-03-03 100.35 100.70 97.82 98.00 0.1M
2022-03-02 99.28 99.74 97.26 99.33 0.1M
2022-03-01 97.42 99.48 96.04 99.00 0.1M
2022-02-28 96.06 97.60 94.96 97.29 0.2M
2022-02-25 92.04 96.56 92.00 96.33 0.1M
2022-02-24 91.90 93.76 89.96 92.12 0.4M
2022-02-23 87.08 89.28 87.08 88.59 0.1M
2022-02-22 85.26 87.48 85.10 87.38 0.1M
2022-02-21 87.66 88.00 86.02 86.48 0.4M
2022-02-18 87.16 88.20 87.02 87.04 0.1M
2022-02-17 87.28 87.40 85.98 86.30 0.1M
2022-02-16 86.36 87.48 86.36 87.05 0.0M
2022-02-15 84.82 86.18 84.82 86.08 0.0M
2022-02-14 85.26 85.40 84.26 84.97 0.2M
2022-02-11 87.24 87.24 85.72 85.75 0.0M
2022-02-10 86.74 87.98 86.28 86.96 0.1M
2022-02-09 88.32 88.48 86.72 86.82 0.1M
2022-02-08 88.94 89.42 87.02 87.19 0.1M
2022-02-07 88.94 89.10 87.40 88.93 0.2M
2022-02-04 86.96 88.14 86.86 87.96 0.2M
2022-02-03 87.76 87.82 86.30 86.30 0.2M
2022-02-02 89.86 90.00 88.12 88.20 0.1M
2022-02-01 88.44 89.76 88.44 89.60 0.1M
2022-01-31 88.60 89.12 87.81 87.81 0.1M
2022-01-28 87.56 88.34 87.08 88.34 0.2M
2022-01-27 86.24 87.56 86.04 87.54 0.2M
2022-01-26 87.18 87.92 86.36 87.15 0.1M
2022-01-25 86.56 87.60 86.26 87.26 0.1M
2022-01-24 89.70 89.70 86.66 86.72 0.1M
2022-01-21 91.58 92.02 90.78 91.25 0.1M
2022-01-20 91.14 91.36 90.20 91.18 0.1M
2022-01-19 88.20 91.90 88.00 91.51 0.2M
2022-01-18 88.80 89.08 87.66 88.77 0.2M
2022-01-17 88.82 89.24 88.76 89.12 0.1M
2022-01-14 88.86 89.50 88.04 88.42 0.1M
2022-01-13 90.48 91.12 90.04 90.15 0.1M
2022-01-12 93.72 94.18 92.22 92.95 0.1M
2022-01-11 94.18 94.36 93.64 93.76 0.1M
2022-01-10 94.86 95.14 93.38 93.45 0.1M
2022-01-07 96.10 96.64 95.40 96.15 0.0M
2022-01-06 96.66 96.66 95.58 95.93 0.1M
2022-01-05 99.22 99.42 97.36 97.37 0.1M
2022-01-04 99.60 99.78 98.34 99.09 0.1M