19,550€
-1,39%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,13% | 450,00 |
| 18.04.2024 | 19,75 | 19,90 | 19,20 | 19,83 | 0,38% | - |
| 17.04.2024 | 19,20 | 19,83 | 19,10 | 19,75 | 2,07% | - |
| 16.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 1,84% | 6,00 |
| 15.04.2024 | 19,05 | 19,05 | 19,00 | 19,00 | 0,93% | 68,00 |
| 12.04.2024 | 18,58 | 18,83 | 18,53 | 18,83 | 1,35% | - |
| 11.04.2024 | 18,70 | 19,00 | 18,58 | 18,58 | -0,13% | - |
| 10.04.2024 | 19,15 | 19,15 | 18,60 | 18,60 | -1,20% | 169,00 |
| 09.04.2024 | 18,80 | 18,93 | 18,80 | 18,83 | -0,66% | - |
| 08.04.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,88% | 175,00 |
| 05.04.2024 | 18,75 | 18,75 | 18,60 | 18,60 | 0,54% | 175,00 |
| 04.04.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | 1.655,00 |
| 03.04.2024 | 18,90 | 18,90 | 18,60 | 18,60 | 0,00% | 90,00 |
| 02.04.2024 | 19,00 | 19,00 | 18,60 | 18,60 | -1,33% | 894,00 |
| 28.03.2024 | 18,80 | 18,85 | 18,65 | 18,85 | 0,27% | 285,00 |
| 27.03.2024 | 18,75 | 18,80 | 18,75 | 18,80 | 0,80% | 210,00 |
| 26.03.2024 | 18,65 | 18,65 | 18,55 | 18,65 | 0,54% | 950,00 |
| 25.03.2024 | 18,65 | 18,80 | 18,55 | 18,55 | -0,80% | 1.250,00 |
| 22.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,48% | 35,00 |
| 21.03.2024 | 18,95 | 19,33 | 18,95 | 19,18 | 0,92% | - |
| 20.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 14,00 |
| 19.03.2024 | 18,95 | 19,50 | 18,95 | 19,50 | 3,45% | 246,00 |
| 18.03.2024 | 18,55 | 18,90 | 18,55 | 18,85 | -0,26% | 1.180,00 |
| 15.03.2024 | 18,10 | 18,90 | 18,10 | 18,90 | 4,42% | 462,00 |
| 14.03.2024 | 19,00 | 19,00 | 18,10 | 18,10 | -3,72% | 1.124,00 |
| 13.03.2024 | 20,20 | 20,20 | 18,15 | 18,80 | -6,47% | 1.384,00 |
| 12.03.2024 | 20,00 | 20,10 | 20,00 | 20,10 | -4,74% | 175,00 |
| 11.03.2024 | 21,10 | 21,10 | 21,00 | 21,10 | 2,18% | 259,00 |
| 08.03.2024 | 20,50 | 21,00 | 20,50 | 20,65 | -0,72% | - |
| 07.03.2024 | 20,40 | 20,80 | 20,30 | 20,80 | 1,46% | 356,00 |
| 06.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | 25,00 |
| 05.03.2024 | 20,10 | 20,40 | 20,10 | 20,40 | 0,99% | 310,00 |
| 04.03.2024 | 20,10 | 20,20 | 20,10 | 20,20 | -4,72% | 530,00 |
| 01.03.2024 | 21,10 | 21,20 | 20,90 | 21,20 | 0,95% | - |
| 29.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 565,00 |
| 28.02.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 510,00 |
| 27.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | 250,00 |
| 26.02.2024 | 21,30 | 21,30 | 21,00 | 21,00 | -1,87% | 420,00 |
| 23.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 50,00 |
| 22.02.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 2,36% | 225,00 |
| 21.02.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -2,75% | 100,00 |
| 20.02.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,69% | 520,00 |
| 19.02.2024 | 21,85 | 21,85 | 21,60 | 21,65 | -2,04% | - |
| 16.02.2024 | 21,60 | 22,10 | 21,60 | 22,10 | 2,31% | 820,00 |
| 15.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 150,00 |
| 14.02.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 0,00% | 195,00 |
| 13.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | 7,00 |
| 12.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | 200,00 |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 226,00 |
| 08.02.2024 | 22,00 | 22,00 | 21,90 | 21,90 | -0,90% | 461,00 |
| 07.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 20,00 |
| 06.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 230,00 |
| 05.02.2024 | 22,40 | 22,50 | 22,10 | 22,10 | -1,78% | 793,00 |
| 02.02.2024 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | 250,00 |
| 01.02.2024 | 21,90 | 22,50 | 21,90 | 22,50 | 2,27% | 538,00 |
| 31.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 150,00 |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 70,00 |
| 29.01.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 1,62% | 250,00 |
| 26.01.2024 | 21,50 | 21,65 | 21,30 | 21,65 | 0,70% | - |
| 25.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | 480,00 |
| 24.01.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 1,40% | 1.556,00 |
| 23.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | 14,00 |
| 22.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -3,56% | 65,00 |
| 19.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,81% | 40,00 |
| 18.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | 260,00 |
| 17.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 100,00 |
| 16.01.2024 | 22,30 | 22,30 | 22,10 | 22,10 | -0,45% | - |
| 15.01.2024 | 22,70 | 22,70 | 22,20 | 22,20 | -3,90% | 724,00 |
| 12.01.2024 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | 340,00 |
| 11.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | 5,00 |
| 10.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | 150,00 |
| 09.01.2024 | 22,65 | 22,75 | 22,60 | 22,65 | 0,67% | - |
| 08.01.2024 | 22,70 | 22,80 | 22,50 | 22,50 | -3,02% | 1.340,00 |
| 05.01.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 3,57% | 560,00 |
| 04.01.2024 | 22,40 | 22,50 | 22,40 | 22,40 | 1,36% | 330,00 |
| 03.01.2024 | 22,30 | 22,30 | 21,90 | 22,10 | 1,38% | 193,00 |
| 02.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 50,00 |
| 29.12.2023 | 21,10 | 21,10 | 20,80 | 21,00 | -0,94% | 379,00 |
| 28.12.2023 | 21,60 | 21,60 | 21,20 | 21,20 | -2,30% | 279,00 |
| 27.12.2023 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | 360,00 |
| 22.12.2023 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | 614,00 |
| 21.12.2023 | 21,80 | 21,80 | 21,50 | 21,50 | -1,38% | 225,00 |
| 20.12.2023 | 22,00 | 22,00 | 21,70 | 21,80 | -0,91% | 1.350,00 |
| 19.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 295,00 |
| 18.12.2023 | 22,20 | 22,70 | 22,10 | 22,10 | -0,45% | 1.990,00 |
| 15.12.2023 | 21,30 | 22,20 | 21,30 | 22,20 | 6,22% | 1.770,00 |
| 14.12.2023 | 21,10 | 21,30 | 20,90 | 20,90 | -0,48% | 672,00 |
| 13.12.2023 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | 280,00 |
| 12.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | 25,00 |
| 11.12.2023 | 20,30 | 20,40 | 20,30 | 20,40 | 0,25% | 580,00 |
| 08.12.2023 | 20,35 | 20,50 | 20,35 | 20,35 | 0,74% | - |
| 07.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 125,00 |
| 06.12.2023 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 520,00 |
| 05.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 50,00 |
| 04.12.2023 | 20,30 | 20,60 | 20,30 | 20,60 | 0,00% | 600,00 |
| 01.12.2023 | 20,30 | 20,60 | 20,30 | 20,60 | 1,98% | 315,00 |
| 30.11.2023 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 521,00 |
| 29.11.2023 | 20,50 | 20,60 | 20,40 | 20,40 | -1,45% | 140,00 |
| 28.11.2023 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 160,00 |
| 27.11.2023 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | 455,00 |