28,467CHF
1,27%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,17 | 28,53 | 28,06 | 28,49 | 1,35% | 15.443.159,00 |
| 30.05.2024 | 27,90 | 28,17 | 27,80 | 28,11 | 0,72% | 5.245.587,00 |
| 29.05.2024 | 28,17 | 28,19 | 27,79 | 27,91 | -1,41% | 4.724.364,00 |
| 28.05.2024 | 28,35 | 28,56 | 28,13 | 28,31 | -0,42% | 5.607.187,00 |
| 27.05.2024 | 28,16 | 28,43 | 28,11 | 28,43 | 0,96% | 4.521.457,00 |
| 24.05.2024 | 27,66 | 28,24 | 27,54 | 28,16 | 0,79% | 5.412.048,00 |
| 23.05.2024 | 27,67 | 28,05 | 27,63 | 27,94 | 1,20% | 6.674.486,00 |
| 22.05.2024 | 27,76 | 27,89 | 27,51 | 27,61 | -0,32% | 5.217.741,00 |
| 21.05.2024 | 27,30 | 27,70 | 27,20 | 27,70 | 0,58% | 6.924.359,00 |
| 17.05.2024 | 27,42 | 27,58 | 27,18 | 27,54 | 0,44% | 6.049.281,00 |
| 16.05.2024 | 27,70 | 27,83 | 27,32 | 27,42 | -0,90% | 6.005.278,00 |
| 15.05.2024 | 27,42 | 27,79 | 27,39 | 27,67 | 1,24% | 5.595.036,00 |
| 14.05.2024 | 26,97 | 27,33 | 26,91 | 27,33 | 0,77% | 6.066.889,00 |
| 13.05.2024 | 26,95 | 27,33 | 26,95 | 27,12 | 0,63% | 6.567.082,00 |
| 10.05.2024 | 26,21 | 26,95 | 26,12 | 26,95 | 2,35% | 9.087.750,00 |
| 08.05.2024 | 26,31 | 26,79 | 26,24 | 26,33 | -1,72% | 10.645.292,00 |
| 07.05.2024 | 26,33 | 27,42 | 26,09 | 26,79 | 7,59% | 17.757.103,00 |
| 06.05.2024 | 24,77 | 24,96 | 24,59 | 24,90 | 1,26% | 5.297.880,00 |
| 03.05.2024 | 24,49 | 24,61 | 24,38 | 24,59 | 1,24% | 5.388.423,00 |
| 02.05.2024 | 24,20 | 24,44 | 24,19 | 24,29 | 0,08% | 7.990.441,00 |
| 30.04.2024 | 24,52 | 24,70 | 24,26 | 24,27 | -3,31% | 6.587.029,00 |
| 29.04.2024 | 25,30 | 25,44 | 25,00 | 25,10 | 0,16% | 4.207.023,00 |
| 26.04.2024 | 25,30 | 25,33 | 24,77 | 25,06 | 0,40% | 5.917.152,00 |
| 25.04.2024 | 25,36 | 25,40 | 24,81 | 24,96 | -0,24% | 8.690.371,00 |
| 24.04.2024 | 25,70 | 25,83 | 24,99 | 25,02 | -2,91% | 11.837.477,00 |
| 23.04.2024 | 25,60 | 25,87 | 25,47 | 25,77 | 1,50% | 4.979.238,00 |
| 22.04.2024 | 25,21 | 25,53 | 25,12 | 25,39 | -1,21% | 7.262.131,00 |
| 19.04.2024 | 25,31 | 25,70 | 25,26 | 25,70 | -0,43% | 6.426.690,00 |
| 18.04.2024 | 25,89 | 25,90 | 25,38 | 25,81 | 0,62% | 4.338.174,00 |
| 17.04.2024 | 25,46 | 25,84 | 25,46 | 25,65 | 0,47% | 5.077.529,00 |
| 16.04.2024 | 25,57 | 25,81 | 25,19 | 25,53 | -2,74% | 7.569.420,00 |
| 15.04.2024 | 26,49 | 26,70 | 26,22 | 26,25 | -0,38% | 4.518.736,00 |
| 12.04.2024 | 26,73 | 26,90 | 26,25 | 26,35 | -0,15% | 6.439.685,00 |
| 11.04.2024 | 26,91 | 27,03 | 26,18 | 26,39 | -2,51% | 9.099.088,00 |
| 10.04.2024 | 27,99 | 28,08 | 26,74 | 27,07 | -2,73% | 8.801.535,00 |
| 09.04.2024 | 28,10 | 28,22 | 27,82 | 27,83 | -1,28% | 3.706.588,00 |
| 08.04.2024 | 28,14 | 28,35 | 28,00 | 28,19 | 0,07% | 4.607.140,00 |
| 05.04.2024 | 27,93 | 28,17 | 27,81 | 28,17 | -1,37% | 5.565.362,00 |
| 04.04.2024 | 28,23 | 28,56 | 28,18 | 28,56 | 1,89% | 4.916.333,00 |
| 03.04.2024 | 27,75 | 28,12 | 27,51 | 28,03 | 1,08% | 5.686.312,00 |
| 02.04.2024 | 28,00 | 28,14 | 27,51 | 27,73 | -0,04% | 5.441.447,00 |
| 28.03.2024 | 28,25 | 28,36 | 27,14 | 27,74 | -1,81% | 8.291.360,00 |
| 27.03.2024 | 28,10 | 28,41 | 28,03 | 28,25 | 0,00% | 4.454.903,00 |
| 26.03.2024 | 28,48 | 28,62 | 28,14 | 28,25 | -0,35% | 6.110.700,00 |
| 25.03.2024 | 27,85 | 28,35 | 27,85 | 28,35 | 1,36% | 6.523.292,00 |
| 22.03.2024 | 28,00 | 28,25 | 27,88 | 27,97 | -0,25% | 4.640.125,00 |
| 21.03.2024 | 27,63 | 28,09 | 27,61 | 28,04 | 2,22% | 6.842.077,00 |
| 20.03.2024 | 27,54 | 27,71 | 27,27 | 27,43 | -0,94% | 6.000.791,00 |
| 19.03.2024 | 27,97 | 27,99 | 27,66 | 27,69 | -1,32% | 6.173.645,00 |
| 18.03.2024 | 28,12 | 28,20 | 27,82 | 28,06 | -0,43% | 5.549.257,00 |
| 15.03.2024 | 27,91 | 28,24 | 27,88 | 28,18 | 1,33% | 28.855.521,00 |
| 14.03.2024 | 27,90 | 28,06 | 27,61 | 27,81 | -0,07% | 6.053.379,00 |
| 13.03.2024 | 27,86 | 27,98 | 27,68 | 27,83 | 0,47% | 7.115.633,00 |
| 12.03.2024 | 27,17 | 27,81 | 27,09 | 27,70 | 2,18% | 7.465.944,00 |
| 11.03.2024 | 26,80 | 27,20 | 26,77 | 27,11 | -0,48% | 9.287.639,00 |
| 08.03.2024 | 26,55 | 27,61 | 26,55 | 27,24 | 4,13% | 15.516.635,00 |
| 07.03.2024 | 25,69 | 26,23 | 25,66 | 26,16 | 1,20% | 9.072.806,00 |
| 06.03.2024 | 25,47 | 26,03 | 25,45 | 25,85 | 0,90% | 7.062.100,00 |
| 05.03.2024 | 25,40 | 25,66 | 25,18 | 25,62 | 0,47% | 5.505.712,00 |
| 04.03.2024 | 25,37 | 25,56 | 25,29 | 25,50 | 0,00% | 5.944.349,00 |
| 01.03.2024 | 25,20 | 25,69 | 25,16 | 25,50 | 1,15% | 6.358.371,00 |
| 29.02.2024 | 25,00 | 25,44 | 24,98 | 25,21 | 0,16% | 9.498.884,00 |
| 28.02.2024 | 25,01 | 25,22 | 24,97 | 25,17 | 0,12% | 3.924.434,00 |
| 27.02.2024 | 25,00 | 25,21 | 24,91 | 25,14 | 0,60% | 4.198.041,00 |
| 26.02.2024 | 24,66 | 25,14 | 24,65 | 24,99 | 1,09% | 5.195.353,00 |
| 23.02.2024 | 24,69 | 24,79 | 24,54 | 24,72 | 0,37% | 5.759.615,00 |
| 22.02.2024 | 24,60 | 24,92 | 24,51 | 24,63 | 0,53% | 6.366.466,00 |
| 21.02.2024 | 24,45 | 24,61 | 24,31 | 24,50 | 0,41% | 4.192.914,00 |
| 20.02.2024 | 24,52 | 24,52 | 24,27 | 24,40 | -0,41% | 4.894.039,00 |
| 19.02.2024 | 24,38 | 24,56 | 24,35 | 24,50 | 0,08% | 3.200.710,00 |
| 16.02.2024 | 24,47 | 24,74 | 24,44 | 24,48 | 0,25% | 5.138.728,00 |
| 15.02.2024 | 24,34 | 24,53 | 24,31 | 24,42 | 0,70% | 4.850.537,00 |
| 14.02.2024 | 23,96 | 24,42 | 23,94 | 24,25 | 0,54% | 4.269.304,00 |
| 13.02.2024 | 24,50 | 24,52 | 23,95 | 24,12 | -1,55% | 7.023.353,00 |
| 12.02.2024 | 24,36 | 24,63 | 24,31 | 24,50 | 0,91% | 4.257.385,00 |
| 09.02.2024 | 24,25 | 24,44 | 24,07 | 24,28 | 0,58% | 5.216.276,00 |
| 08.02.2024 | 24,26 | 24,56 | 24,02 | 24,14 | 1,00% | 9.125.755,00 |
| 07.02.2024 | 24,61 | 24,83 | 23,84 | 23,90 | -2,69% | 15.946.894,00 |
| 06.02.2024 | 25,60 | 25,63 | 24,44 | 24,56 | -4,44% | 18.029.176,00 |
| 05.02.2024 | 25,80 | 25,98 | 25,51 | 25,70 | -0,31% | 5.466.687,00 |
| 02.02.2024 | 25,41 | 25,88 | 25,28 | 25,78 | 2,63% | 6.344.660,00 |
| 01.02.2024 | 25,72 | 25,79 | 24,97 | 25,12 | -3,35% | 8.723.481,00 |
| 31.01.2024 | 26,10 | 26,29 | 25,96 | 25,99 | -0,04% | 7.077.971,00 |
| 30.01.2024 | 25,90 | 26,09 | 25,72 | 26,00 | 1,29% | 5.213.794,00 |
| 29.01.2024 | 25,75 | 25,91 | 25,66 | 25,67 | -0,50% | 3.707.892,00 |
| 26.01.2024 | 25,45 | 26,01 | 25,43 | 25,80 | 0,35% | 4.248.376,00 |
| 25.01.2024 | 25,50 | 25,85 | 25,38 | 25,71 | 0,55% | 3.538.308,00 |
| 24.01.2024 | 25,40 | 25,57 | 25,29 | 25,57 | 1,79% | 4.433.009,00 |
| 23.01.2024 | 25,38 | 25,44 | 25,06 | 25,12 | -0,95% | 3.975.698,00 |
| 22.01.2024 | 25,40 | 25,47 | 25,20 | 25,36 | 1,52% | 4.268.688,00 |
| 19.01.2024 | 25,23 | 25,38 | 24,80 | 24,98 | -1,96% | 9.107.726,00 |
| 18.01.2024 | 25,33 | 25,56 | 25,19 | 25,48 | 0,75% | 4.919.605,00 |
| 17.01.2024 | 25,08 | 25,29 | 24,92 | 25,29 | -0,24% | 5.816.115,00 |
| 16.01.2024 | 25,04 | 25,38 | 24,97 | 25,35 | 0,20% | 5.458.088,00 |
| 15.01.2024 | 25,33 | 25,49 | 25,12 | 25,30 | -0,04% | 2.569.007,00 |
| 12.01.2024 | 25,15 | 25,42 | 24,92 | 25,31 | 1,16% | 4.195.902,00 |
| 11.01.2024 | 25,62 | 25,78 | 24,97 | 25,02 | -1,73% | 5.522.499,00 |
| 10.01.2024 | 25,54 | 25,80 | 25,34 | 25,46 | 0,28% | 5.991.268,00 |
| 09.01.2024 | 25,62 | 25,67 | 25,39 | 25,39 | -0,82% | 4.544.425,00 |
| 08.01.2024 | 25,35 | 25,70 | 25,26 | 25,60 | 0,35% | 4.488.646,00 |