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
2023-12-29 77.84 78.80 77.84 78.71 0.2M
2023-12-28 79.00 79.24 78.24 78.60 0.1M
2023-12-27 77.42 78.76 77.42 78.67 0.1M
2023-12-22 75.74 76.54 75.74 76.37 0.1M
2023-12-21 77.16 77.16 75.60 75.99 0.2M
2023-12-20 77.38 77.38 76.16 76.63 0.5M
2023-12-19 74.88 76.58 74.84 76.45 0.2M
2023-12-18 72.72 74.40 72.56 74.35 0.1M
2023-12-15 76.02 76.82 72.34 72.77 0.4M
2023-12-14 77.94 78.26 74.94 75.82 0.2M
2023-12-13 77.82 77.98 76.84 77.04 0.2M
2023-12-12 75.86 77.82 75.86 77.80 0.2M
2023-12-11 76.74 77.16 75.90 76.84 0.2M
2023-12-08 75.86 77.00 75.28 76.76 0.2M
2023-12-07 75.84 75.96 74.82 75.30 0.1M
2023-12-06 73.52 75.52 73.08 75.13 0.6M
2023-12-05 72.68 74.44 72.44 72.96 0.3M
2023-12-04 72.34 76.86 71.68 75.00 0.4M
2023-12-01 68.36 71.62 68.34 71.56 0.4M
2023-11-30 67.72 67.86 66.88 67.86 0.2M
2023-11-29 67.50 68.02 67.42 67.52 0.0M
2023-11-28 69.56 69.56 67.66 67.90 0.1M
2023-11-27 69.66 69.90 69.06 69.11 0.1M
2023-11-24 69.30 69.58 69.06 69.57 0.1M
2023-11-23 68.50 69.06 68.48 69.01 0.0M
2023-11-22 68.16 68.86 68.16 68.64 0.1M
2023-11-21 68.38 68.38 67.48 67.94 0.6M
2023-11-20 68.12 69.02 68.12 68.54 0.2M
2023-11-17 67.72 68.66 67.70 68.61 0.3M
2023-11-16 68.12 68.12 67.30 67.84 0.1M
2023-11-15 67.34 68.08 67.10 67.66 0.2M
2023-11-14 66.78 67.30 66.28 67.12 0.1M
2023-11-13 65.98 66.32 65.48 66.20 0.1M
2023-11-10 66.70 66.72 65.54 65.78 0.3M
2023-11-09 67.64 67.64 66.48 66.74 0.4M
2023-11-08 67.52 67.72 66.92 67.33 0.4M
2023-11-07 69.88 69.88 67.72 68.08 0.1M
2023-11-06 69.50 69.74 69.28 69.43 0.1M
2023-11-03 69.02 69.30 68.68 69.26 0.1M
2023-11-02 68.98 69.44 68.66 68.90 0.4M
2023-11-01 69.92 69.94 68.30 68.62 0.2M
2023-10-31 69.96 69.96 69.02 69.20 0.2M
2023-10-30 69.52 70.36 69.30 69.57 0.3M
2023-10-27 70.08 70.64 69.12 69.36 0.6M
2023-10-26 70.18 71.00 69.22 70.16 0.2M
2023-10-25 71.90 72.52 71.16 72.08 0.2M
2023-10-24 71.24 72.40 70.90 71.80 0.1M
2023-10-23 72.26 72.88 71.50 71.69 0.1M
2023-10-20 71.74 72.68 70.46 72.30 0.2M
2023-10-19 77.06 78.48 71.84 78.48 0.3M
2023-10-18 84.05 84.05 74.00 78.48 0.7M
2023-10-17 80.16 80.58 79.24 79.46 0.1M
2023-10-16 80.44 80.50 79.88 80.00 0.0M
2023-10-13 79.40 80.86 79.40 80.12 0.0M
2023-10-12 80.72 81.10 80.24 80.38 0.0M
2023-10-11 79.40 80.58 79.34 80.10 0.1M
2023-10-10 79.22 79.84 78.98 79.34 0.1M
2023-10-09 78.38 78.90 78.02 78.15 0.0M
2023-10-06 77.82 78.66 77.82 78.44 0.1M
2023-10-05 77.18 77.92 76.86 77.72 0.0M
2023-10-04 77.96 78.62 77.32 77.40 0.1M
2023-10-03 77.54 78.28 77.30 78.04 0.1M
2023-10-02 77.78 78.00 76.50 77.38 0.1M
2023-09-29 78.36 78.62 77.82 77.93 0.1M
2023-09-28 78.58 78.88 77.58 77.73 0.1M
2023-09-27 80.48 80.72 78.50 78.58 0.1M
2023-09-26 79.72 80.54 79.16 80.24 0.5M
2023-09-25 82.20 82.66 78.82 79.80 0.3M
2023-09-22 83.42 83.42 81.66 82.30 0.2M
2023-09-21 84.28 85.70 83.42 83.62 0.3M
2023-09-20 82.24 85.20 81.06 84.47 0.2M
2023-09-19 82.16 82.78 81.66 81.69 0.1M
2023-09-18 83.94 84.12 82.34 82.72 0.0M
2023-09-15 82.86 84.48 82.86 84.36 0.1M
2023-09-14 82.10 82.32 81.46 82.23 0.1M
2023-09-13 82.06 82.26 81.24 81.88 0.3M
2023-09-12 82.68 83.14 82.24 82.32 0.0M
2023-09-11 82.70 82.94 81.92 82.46 0.1M
2023-09-08 82.52 82.96 82.44 82.72 0.0M
2023-09-07 82.12 82.92 82.12 82.91 0.0M
2023-09-06 82.34 82.84 81.90 82.51 0.0M
2023-09-05 81.28 81.62 81.03 81.03 0.0M
2023-09-04 83.00 83.00 81.72 81.72 0.1M
2023-09-01 82.14 83.30 81.82 83.18 0.1M
2023-08-31 82.16 83.12 81.80 82.73 0.1M
2023-08-30 83.26 83.50 81.98 82.03 0.1M
2023-08-29 82.30 83.44 82.26 83.35 0.1M
2023-08-25 81.02 81.84 81.02 81.80 0.0M
2023-08-24 82.28 82.28 81.20 81.45 0.0M
2023-08-23 82.42 82.50 81.76 82.02 0.0M
2023-08-22 81.82 82.72 81.76 82.03 0.1M
2023-08-21 80.42 81.86 80.42 81.51 0.1M
2023-08-18 81.12 81.12 80.16 80.47 0.1M
2023-08-17 81.14 81.90 81.14 81.16 0.1M
2023-08-16 81.76 81.90 81.08 81.58 0.1M
2023-08-15 82.06 82.58 81.34 82.12 0.1M
2023-08-14 81.96 82.08 81.68 81.94 0.0M
2023-08-11 81.50 82.30 81.46 81.93 0.1M
2023-08-10 81.68 81.76 81.44 81.46 0.0M
2023-08-09 81.44 81.68 81.14 81.51 0.0M
2023-08-08 79.78 81.20 79.74 80.93 0.2M
2023-08-07 79.56 80.18 79.46 79.96 0.0M
2023-08-04 79.60 79.82 78.86 79.46 0.1M
2023-08-03 79.62 80.28 79.28 79.48 0.1M
2023-08-02 80.78 80.78 79.94 80.38 0.1M
2023-08-01 80.52 82.46 80.52 81.89 0.1M
2023-07-31 79.88 80.62 79.34 80.44 0.1M
2023-07-28 80.00 80.42 79.44 79.91 0.1M
2023-07-27 80.86 81.44 79.98 80.98 0.2M
2023-07-26 81.82 81.82 80.62 80.78 0.1M
2023-07-25 81.58 81.88 81.20 81.70 0.0M
2023-07-24 82.06 82.36 81.34 81.54 0.1M
2023-07-21 81.70 82.08 81.48 81.97 0.1M
2023-07-20 81.68 82.32 81.62 82.15 0.1M
2023-07-19 80.60 81.72 80.56 81.24 0.0M
2023-07-18 80.18 80.68 80.14 80.64 0.1M
2023-07-17 79.68 80.70 79.62 79.97 0.0M
2023-07-14 79.06 79.84 78.90 79.41 0.0M
2023-07-13 79.16 79.36 78.62 78.76 0.2M
2023-07-12 77.54 78.74 77.30 78.56 0.3M
2023-07-11 78.38 78.74 78.02 78.15 0.1M
2023-07-10 78.06 78.60 78.04 78.42 0.1M
2023-07-07 78.64 79.70 78.52 78.62 0.1M
2023-07-06 79.60 79.94 79.16 79.21 0.1M
2023-07-05 79.42 79.80 78.63 79.60 0.4M
2023-07-04 79.52 80.44 79.30 79.77 0.1M
2023-07-03 80.86 80.86 79.44 79.52 0.1M
2023-06-30 80.52 81.40 80.28 81.35 0.1M
2023-06-29 79.92 80.12 79.10 79.80 0.1M
2023-06-28 79.62 79.66 77.52 79.61 0.2M
2023-06-27 79.30 79.52 77.68 79.49 0.4M
2023-06-26 83.46 83.58 79.94 81.03 0.3M
2023-06-23 83.70 84.30 83.34 83.87 0.2M
2023-06-22 83.60 83.60 82.28 83.51 0.1M
2023-06-21 84.60 84.98 83.96 84.32 0.1M
2023-06-20 84.34 85.48 84.34 84.89 0.1M
2023-06-19 85.44 85.44 84.00 84.26 0.1M
2023-06-16 85.24 86.40 85.00 85.98 0.3M
2023-06-15 84.16 84.92 84.08 84.82 0.1M
2023-06-14 84.90 85.04 83.70 84.00 0.2M
2023-06-13 85.32 85.66 85.08 85.39 0.0M
2023-06-12 86.22 86.48 85.08 85.18 0.1M
2023-06-09 85.72 86.24 85.28 85.87 0.0M
2023-06-08 84.66 86.54 84.62 85.70 0.2M
2023-06-07 83.92 84.86 83.90 84.02 0.2M
2023-06-06 82.90 84.64 82.90 84.13 0.1M
2023-06-05 82.86 83.08 82.40 82.74 0.1M
2023-06-02 80.94 82.40 80.94 82.24 0.1M
2023-06-01 81.88 82.68 80.28 80.88 0.1M
2023-05-31 80.28 81.90 79.70 81.55 0.2M
2023-05-30 82.38 82.38 78.94 79.13 0.2M
2023-05-26 81.04 83.12 79.04 82.95 0.6M
2023-05-25 84.30 84.30 82.16 82.24 1.8M
2023-05-24 85.78 86.04 84.34 84.40 0.1M
2023-05-23 86.46 86.68 85.80 85.82 0.0M
2023-05-22 88.22 88.38 86.12 87.48 0.1M
2023-05-19 87.02 88.78 86.54 88.44 0.1M
2023-05-18 86.08 87.12 86.08 87.01 0.1M
2023-05-17 85.72 86.16 85.16 85.21 0.3M
2023-05-16 86.32 86.34 85.10 85.53 0.1M
2023-05-15 85.76 86.74 85.50 86.50 0.2M
2023-05-12 84.50 85.32 84.50 85.21 0.0M
2023-05-11 84.76 85.54 84.60 84.68 0.0M
2023-05-10 84.24 85.02 84.00 84.51 0.1M
2023-05-09 83.74 84.61 83.04 84.61 0.1M
2023-05-05 82.54 82.54 80.88 82.44 0.2M
2023-05-04 84.06 84.06 81.68 82.11 0.1M
2023-05-03 84.46 85.40 84.06 84.72 0.6M
2023-05-02 83.92 84.96 83.44 84.35 0.6M
2023-04-28 84.70 84.70 83.76 84.35 0.1M
2023-04-27 85.52 86.62 84.94 85.31 0.1M
2023-04-26 87.46 87.68 85.18 85.32 0.7M
2023-04-25 87.44 88.22 87.00 88.16 0.1M
2023-04-24 87.64 88.00 87.26 87.77 0.9M
2023-04-21 87.72 88.42 87.36 87.87 0.1M
2023-04-20 85.94 87.12 85.94 87.11 0.1M
2023-04-19 86.54 86.66 85.64 86.24 0.1M
2023-04-18 87.78 87.94 86.32 86.37 0.7M
2023-04-17 87.74 88.10 86.98 87.64 0.4M
2023-04-14 87.68 87.96 87.24 87.69 0.1M
2023-04-13 86.52 87.46 86.36 87.38 0.1M
2023-04-12 85.98 86.90 85.90 86.30 0.2M
2023-04-11 86.12 86.24 85.26 85.37 0.1M
2023-04-06 86.00 86.94 85.60 86.28 0.2M
2023-04-05 82.62 85.10 82.62 85.07 0.1M
2023-04-04 82.72 82.96 82.30 82.44 0.1M
2023-04-03 82.70 82.72 81.82 82.40 0.1M
2023-03-31 83.34 83.78 82.50 82.59 0.1M
2023-03-30 82.82 83.84 82.82 83.68 0.1M
2023-03-29 80.74 82.90 80.70 82.83 0.1M
2023-03-28 80.40 80.58 80.00 80.29 0.1M
2023-03-27 80.36 81.34 80.08 80.40 0.1M
2023-03-24 78.80 79.24 78.44 79.08 0.1M
2023-03-23 78.12 79.00 78.00 78.83 0.1M
2023-03-22 78.78 78.96 78.06 78.30 0.2M
2023-03-21 78.10 79.44 78.02 79.10 0.1M
2023-03-20 78.12 78.18 75.76 77.28 0.3M
2023-03-17 79.62 80.10 78.44 78.48 0.1M
2023-03-16 79.04 79.66 78.82 79.39 0.1M
2023-03-15 80.60 80.80 78.88 78.92 0.1M
2023-03-14 79.28 80.48 79.02 80.31 0.1M
2023-03-13 80.06 80.06 78.12 78.50 0.3M
2023-03-10 80.62 81.18 79.90 80.28 0.1M
2023-03-09 80.24 80.88 80.12 80.57 0.1M
2023-03-08 79.60 80.22 78.80 79.83 0.4M
2023-03-07 80.70 80.82 79.92 80.22 0.1M
2023-03-06 80.00 81.00 79.98 80.52 0.1M
2023-03-03 80.32 80.50 80.02 80.12 0.0M
2023-03-02 80.22 80.76 79.74 80.43 0.1M
2023-03-01 80.30 81.16 79.34 80.70 0.1M
2023-02-28 81.88 82.46 81.44 81.54 0.2M
2023-02-27 82.16 82.60 81.72 82.60 0.1M
2023-02-24 80.12 82.06 80.12 81.91 0.1M
2023-02-23 80.10 80.74 79.12 80.62 0.1M
2023-02-22 79.78 82.90 79.78 80.84 0.2M
2023-02-21 78.48 79.78 77.84 79.14 0.1M
2023-02-20 78.46 78.98 77.68 78.48 0.2M
2023-02-17 75.80 78.10 75.76 77.77 0.1M
2023-02-16 77.62 78.10 76.30 76.46 0.1M
2023-02-15 77.78 77.94 77.26 77.93 0.1M
2023-02-14 78.26 78.46 77.54 77.70 0.1M
2023-02-13 79.24 79.32 77.92 78.31 0.2M
2023-02-10 78.40 78.74 77.80 78.42 0.1M
2023-02-09 78.22 78.68 77.78 78.04 0.0M
2023-02-08 77.18 79.02 77.08 78.26 0.1M
2023-02-07 76.36 76.64 75.54 75.81 0.1M
2023-02-06 74.82 76.16 74.28 76.13 0.1M
2023-02-03 73.20 75.10 72.90 75.10 0.1M
2023-02-02 73.98 73.98 72.86 73.32 0.1M
2023-02-01 75.56 75.56 73.72 74.07 0.2M
2023-01-31 74.52 75.36 74.52 75.22 0.1M
2023-01-30 74.94 75.68 74.58 75.10 0.2M
2023-01-27 74.86 75.54 74.00 75.36 0.1M
2023-01-26 75.28 75.62 74.52 74.72 0.1M
2023-01-25 76.34 76.34 75.12 75.46 0.1M
2023-01-24 76.98 77.02 76.00 76.59 0.1M
2023-01-23 77.04 77.20 76.64 76.84 0.1M
2023-01-20 77.48 77.66 76.64 76.75 0.0M
2023-01-19 78.00 78.82 76.94 77.68 0.4M
2023-01-18 80.58 80.64 77.48 77.72 0.4M
2023-01-17 81.08 81.26 80.30 80.57 0.1M
2023-01-16 79.84 81.26 79.84 81.12 0.1M
2023-01-13 78.22 79.92 78.22 79.88 0.3M
2023-01-12 78.30 79.14 77.38 77.81 0.1M
2023-01-11 78.18 78.68 77.64 78.20 0.0M
2023-01-10 77.98 78.90 77.30 77.72 0.1M
2023-01-09 78.38 80.22 78.26 78.62 0.1M
2023-01-06 76.42 77.28 75.60 76.39 0.2M
2023-01-05 75.90 76.02 75.10 75.67 0.0M
2023-01-04 75.30 76.42 75.20 76.21 0.1M
2023-01-03 74.36 75.70 74.30 75.17 0.3M