19,000€
-1,04%
Echtzeit-Aktienkurs UBM DEVELOPMENT AG
Bid:
Ask:
Aktienkurse zur UBM DEVELOPMENT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,43 | 19,63 | 19,18 | 19,28 | -0,90% | - |
| 02.05.2024 | 19,30 | 19,75 | 19,23 | 19,45 | 0,52% | - |
| 30.04.2024 | 19,08 | 19,43 | 19,05 | 19,35 | 1,18% | - |
| 29.04.2024 | 18,83 | 19,15 | 18,68 | 19,13 | 1,59% | - |
| 26.04.2024 | 18,83 | 18,90 | 18,78 | 18,83 | -0,13% | - |
| 25.04.2024 | 18,73 | 19,18 | 18,68 | 18,85 | 0,40% | - |
| 24.04.2024 | 18,78 | 18,98 | 18,70 | 18,78 | 0,40% | - |
| 23.04.2024 | 18,88 | 18,98 | 18,68 | 18,70 | -0,80% | - |
| 22.04.2024 | 19,55 | 19,55 | 18,83 | 18,85 | -3,58% | - |
| 19.04.2024 | 19,83 | 19,83 | 19,50 | 19,55 | -1,39% | - |
| 18.04.2024 | 19,83 | 19,90 | 19,20 | 19,83 | 0,51% | - |
| 17.04.2024 | 19,23 | 19,83 | 19,10 | 19,73 | 2,73% | - |
| 16.04.2024 | 18,83 | 19,28 | 18,80 | 19,20 | 1,32% | - |
| 15.04.2024 | 18,85 | 19,13 | 18,85 | 18,95 | 0,53% | - |
| 12.04.2024 | 18,58 | 18,93 | 18,53 | 18,85 | 1,48% | - |
| 11.04.2024 | 18,50 | 19,00 | 18,50 | 18,58 | -0,67% | - |
| 10.04.2024 | 18,60 | 19,03 | 18,60 | 18,70 | -0,66% | - |
| 09.04.2024 | 18,60 | 18,93 | 18,60 | 18,83 | 0,00% | - |
| 08.04.2024 | 18,45 | 19,10 | 18,45 | 18,83 | 0,80% | - |
| 05.04.2024 | 18,65 | 18,85 | 18,60 | 18,68 | 0,13% | - |
| 04.04.2024 | 18,40 | 18,83 | 18,40 | 18,65 | 0,00% | - |
| 03.04.2024 | 18,50 | 18,90 | 18,50 | 18,65 | -0,80% | - |
| 02.04.2024 | 18,65 | 19,20 | 18,65 | 18,80 | -0,13% | 55,00 |
| 28.03.2024 | 18,70 | 19,00 | 18,65 | 18,83 | 0,53% | - |
| 27.03.2024 | 18,58 | 18,83 | 18,58 | 18,73 | 0,67% | - |
| 26.03.2024 | 18,73 | 18,78 | 18,53 | 18,60 | -0,80% | - |
| 25.03.2024 | 18,50 | 18,78 | 18,50 | 18,75 | 0,00% | - |
| 22.03.2024 | 19,18 | 19,18 | 18,65 | 18,75 | -2,22% | 6,00 |
| 21.03.2024 | 18,95 | 19,33 | 18,95 | 19,18 | 1,19% | - |
| 20.03.2024 | 19,00 | 19,40 | 18,90 | 18,95 | -2,57% | - |
| 19.03.2024 | 18,40 | 19,65 | 18,40 | 19,45 | 4,01% | - |
| 18.03.2024 | 18,10 | 18,80 | 18,10 | 18,70 | 1,36% | - |
| 15.03.2024 | 18,25 | 18,45 | 18,00 | 18,45 | 0,82% | - |
| 14.03.2024 | 18,55 | 19,43 | 18,05 | 18,30 | -2,53% | 500,00 |
| 13.03.2024 | 20,13 | 20,35 | 18,40 | 18,78 | -6,71% | 134,00 |
| 12.03.2024 | 20,10 | 21,10 | 20,10 | 20,13 | -4,39% | - |
| 11.03.2024 | 20,55 | 21,15 | 20,30 | 21,05 | 2,43% | - |
| 08.03.2024 | 20,60 | 21,00 | 20,50 | 20,55 | 0,49% | - |
| 07.03.2024 | 20,30 | 21,00 | 20,25 | 20,45 | 0,99% | - |
| 06.03.2024 | 20,30 | 20,35 | 20,15 | 20,25 | -0,25% | - |
| 05.03.2024 | 20,00 | 20,35 | 20,00 | 20,30 | 0,25% | - |
| 04.03.2024 | 21,10 | 21,30 | 19,93 | 20,25 | -4,03% | - |
| 01.03.2024 | 21,10 | 21,20 | 20,90 | 21,10 | -0,47% | - |
| 29.02.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 28.02.2024 | 20,80 | 21,20 | 20,80 | 21,20 | -0,24% | - |
| 27.02.2024 | 20,80 | 21,40 | 20,80 | 21,25 | 0,00% | - |
| 26.02.2024 | 21,20 | 21,40 | 21,15 | 21,25 | 0,00% | - |
| 23.02.2024 | 21,10 | 21,80 | 21,10 | 21,25 | -1,62% | - |
| 22.02.2024 | 21,10 | 21,65 | 21,10 | 21,60 | 0,23% | - |
| 21.02.2024 | 21,65 | 21,75 | 21,30 | 21,55 | -0,46% | - |
| 20.02.2024 | 21,65 | 21,75 | 21,35 | 21,65 | 0,00% | - |
| 19.02.2024 | 21,85 | 21,90 | 21,60 | 21,65 | -0,69% | - |
| 16.02.2024 | 21,60 | 21,95 | 21,60 | 21,80 | 1,16% | - |
| 15.02.2024 | 21,70 | 21,95 | 21,55 | 21,55 | -1,60% | - |
| 14.02.2024 | 21,85 | 22,00 | 21,85 | 21,90 | 0,00% | - |
| 13.02.2024 | 21,60 | 21,95 | 21,60 | 21,90 | -0,45% | - |
| 12.02.2024 | 22,00 | 22,05 | 21,90 | 22,00 | -0,23% | - |
| 09.02.2024 | 22,00 | 22,10 | 21,90 | 22,05 | 0,00% | - |
| 08.02.2024 | 21,90 | 22,20 | 21,65 | 22,05 | -0,68% | - |
| 07.02.2024 | 22,15 | 22,30 | 22,10 | 22,20 | 0,45% | - |
| 06.02.2024 | 22,15 | 22,50 | 22,05 | 22,10 | -0,67% | - |
| 05.02.2024 | 22,30 | 22,70 | 22,15 | 22,25 | -1,55% | - |
| 02.02.2024 | 21,90 | 23,00 | 21,90 | 22,60 | 1,57% | - |
| 01.02.2024 | 22,05 | 22,30 | 21,95 | 22,25 | 0,91% | - |
| 31.01.2024 | 21,95 | 22,15 | 21,95 | 22,05 | 0,00% | - |
| 30.01.2024 | 21,30 | 22,10 | 21,30 | 22,05 | 2,32% | - |
| 29.01.2024 | 21,55 | 21,65 | 21,55 | 21,55 | -0,23% | - |
| 26.01.2024 | 21,20 | 21,65 | 21,20 | 21,60 | 0,70% | - |
| 25.01.2024 | 21,30 | 21,80 | 21,30 | 21,45 | -1,15% | - |
| 24.01.2024 | 21,25 | 21,80 | 21,25 | 21,70 | 2,36% | - |
| 23.01.2024 | 21,75 | 21,80 | 21,20 | 21,20 | -2,97% | - |
| 22.01.2024 | 21,30 | 21,85 | 21,30 | 21,85 | 1,16% | - |
| 19.01.2024 | 21,80 | 22,15 | 21,55 | 21,60 | -2,04% | - |
| 18.01.2024 | 22,00 | 22,30 | 21,95 | 22,05 | 0,23% | - |
| 17.01.2024 | 22,00 | 22,15 | 21,95 | 22,00 | -0,45% | - |
| 16.01.2024 | 22,30 | 22,30 | 22,05 | 22,10 | -1,34% | - |
| 15.01.2024 | 22,70 | 22,70 | 22,25 | 22,40 | -1,54% | - |
| 12.01.2024 | 22,65 | 23,05 | 22,55 | 22,75 | 0,44% | - |
| 11.01.2024 | 22,30 | 22,75 | 22,30 | 22,65 | 0,22% | - |
| 10.01.2024 | 22,65 | 22,90 | 22,55 | 22,60 | -0,66% | - |
| 09.01.2024 | 22,40 | 22,75 | 22,40 | 22,75 | 0,66% | - |
| 08.01.2024 | 22,70 | 22,85 | 22,60 | 22,60 | -0,44% | - |
| 05.01.2024 | 22,00 | 22,80 | 22,00 | 22,70 | 1,79% | - |
| 04.01.2024 | 22,15 | 22,40 | 22,15 | 22,30 | 0,68% | - |
| 03.01.2024 | 21,80 | 22,35 | 21,80 | 22,15 | 1,14% | - |
| 02.01.2024 | 21,15 | 22,10 | 21,10 | 21,90 | 3,06% | - |
| 29.12.2023 | 20,80 | 21,25 | 20,65 | 21,25 | 0,71% | 258,00 |
| 28.12.2023 | 21,60 | 21,65 | 21,05 | 21,10 | -1,86% | - |
| 27.12.2023 | 21,60 | 21,65 | 21,50 | 21,50 | -0,92% | - |
| 22.12.2023 | 21,65 | 21,70 | 21,55 | 21,70 | 0,00% | - |
| 21.12.2023 | 21,65 | 21,75 | 21,55 | 21,70 | 0,23% | - |
| 20.12.2023 | 21,95 | 22,00 | 21,60 | 21,65 | -1,81% | - |
| 19.12.2023 | 21,50 | 22,05 | 21,50 | 22,05 | 1,15% | - |
| 18.12.2023 | 22,25 | 23,30 | 21,80 | 21,80 | -2,24% | - |
| 15.12.2023 | 20,80 | 22,35 | 20,80 | 22,30 | 6,19% | 268,00 |
| 14.12.2023 | 20,80 | 21,35 | 20,80 | 21,00 | 0,72% | - |
| 13.12.2023 | 20,50 | 21,00 | 20,40 | 20,85 | 2,21% | - |
| 12.12.2023 | 20,20 | 20,55 | 20,18 | 20,40 | 0,00% | - |
| 11.12.2023 | 20,40 | 20,55 | 20,30 | 20,40 | 0,49% | 700,00 |
| 08.12.2023 | 20,35 | 20,50 | 20,30 | 20,30 | 0,50% | - |