19,100€
2,96%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | - |
| 29.04.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,54% | - |
| 26.04.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 1,63% | - |
| 25.04.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 24.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 23.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,35% | - |
| 22.04.2024 | 19,40 | 19,40 | 19,15 | 19,15 | -1,29% | 15,00 |
| 19.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | - |
| 18.04.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 3,69% | - |
| 17.04.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 2,43% | - |
| 16.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 15.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 12.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 11.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 10.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 09.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 08.04.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 05.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | - |
| 04.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 03.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,88% | - |
| 02.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | - |
| 28.03.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 27.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 26.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 25.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,34% | - |
| 22.03.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,06% | - |
| 21.03.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,57% | - |
| 20.03.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 2,96% | - |
| 19.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 18.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,62% | - |
| 15.03.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -2,97% | - |
| 14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -6,80% | - |
| 13.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -0,99% | 50,00 |
| 11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 08.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 07.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 06.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 05.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,31% | - |
| 04.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 28.02.2024 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | 140,00 |
| 27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 21.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 20.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 19.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 16.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 15.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 14.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 13.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 12.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 09.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
| 08.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 07.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 06.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
| 05.02.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 02.02.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 3,72% | - |
| 01.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 31.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 30.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 29.01.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | 6,00 |
| 26.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 25.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 24.01.2024 | 21,20 | 21,30 | 21,20 | 21,30 | -1,39% | 25,00 |
| 23.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 19.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 18.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 17.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 16.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 15.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 12.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 11.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 10.01.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 09.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 08.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.01.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 3,20% | 9,00 |
| 04.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 03.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | - |
| 02.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 29.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | 100,00 |
| 28.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 27.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 22.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 20.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 19.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 18.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 5,29% | - |
| 15.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.12.2023 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | 300,00 |
| 13.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 12.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 11.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 08.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 07.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 06.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |