25,470€
-0,39%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,57 | 25,93 | 25,51 | 25,53 | -0,16% | 36,00 |
| 24.04.2024 | 26,42 | 26,47 | 25,56 | 25,57 | -3,25% | 6.753,00 |
| 23.04.2024 | 26,13 | 26,62 | 26,13 | 26,43 | 1,09% | 1.014,00 |
| 22.04.2024 | 26,35 | 26,45 | 25,89 | 26,15 | -0,76% | 2.284,00 |
| 19.04.2024 | 26,50 | 26,50 | 26,10 | 26,35 | -0,57% | 1.591,00 |
| 18.04.2024 | 26,40 | 26,65 | 26,16 | 26,50 | 0,38% | 947,00 |
| 17.04.2024 | 26,34 | 26,64 | 26,29 | 26,40 | 0,23% | 808,00 |
| 16.04.2024 | 26,95 | 26,95 | 25,99 | 26,34 | -2,21% | 3.085,00 |
| 15.04.2024 | 27,08 | 27,44 | 26,93 | 26,93 | -0,50% | 1.063,00 |
| 12.04.2024 | 26,97 | 27,61 | 26,97 | 27,07 | 0,37% | 3.827,00 |
| 11.04.2024 | 27,55 | 27,56 | 26,81 | 26,97 | -1,95% | 955,00 |
| 10.04.2024 | 28,40 | 28,70 | 27,30 | 27,50 | -3,25% | 2.618,00 |
| 09.04.2024 | 28,74 | 28,76 | 28,38 | 28,43 | -1,10% | 2.390,00 |
| 08.04.2024 | 28,80 | 28,92 | 28,49 | 28,74 | -0,21% | 2.099,00 |
| 05.04.2024 | 28,88 | 28,89 | 28,41 | 28,80 | -0,26% | 3.265,00 |
| 04.04.2024 | 28,67 | 29,04 | 28,65 | 28,88 | 0,68% | 3.072,00 |
| 03.04.2024 | 28,40 | 28,72 | 28,15 | 28,68 | 1,00% | 4.642,00 |
| 02.04.2024 | 28,49 | 28,89 | 28,21 | 28,40 | -0,33% | 2.792,00 |
| 28.03.2024 | 28,81 | 28,99 | 28,18 | 28,49 | -1,09% | 3.833,00 |
| 27.03.2024 | 28,84 | 28,99 | 28,61 | 28,81 | -0,07% | 1.854,00 |
| 26.03.2024 | 29,00 | 29,29 | 28,77 | 28,83 | -0,60% | 3.218,00 |
| 25.03.2024 | 28,74 | 29,11 | 28,71 | 29,00 | 0,90% | 2.562,00 |
| 22.03.2024 | 28,64 | 29,01 | 28,61 | 28,74 | 0,35% | 901,00 |
| 21.03.2024 | 28,42 | 28,80 | 28,42 | 28,64 | 0,77% | 2.636,00 |
| 20.03.2024 | 28,73 | 28,73 | 28,23 | 28,42 | -1,08% | 559,00 |
| 19.03.2024 | 29,01 | 29,06 | 28,67 | 28,73 | -1,07% | 1.341,00 |
| 18.03.2024 | 29,18 | 29,30 | 28,89 | 29,04 | -0,45% | 775,00 |
| 15.03.2024 | 28,89 | 29,37 | 28,87 | 29,17 | 0,99% | 3.861,00 |
| 14.03.2024 | 28,89 | 29,17 | 28,72 | 28,89 | -0,02% | 1.862,00 |
| 13.03.2024 | 28,91 | 29,17 | 28,83 | 28,89 | -0,05% | 6.217,00 |
| 12.03.2024 | 28,25 | 29,01 | 28,25 | 28,91 | 2,32% | 6.450,00 |
| 11.03.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 0,00% | 1.162,00 |
| 08.03.2024 | 27,24 | 28,83 | 27,21 | 28,25 | 3,73% | 4.195,00 |
| 07.03.2024 | 26,74 | 27,38 | 26,71 | 27,24 | 1,74% | 3.604,00 |
| 06.03.2024 | 26,69 | 27,09 | 26,51 | 26,77 | 0,37% | 1.840,00 |
| 05.03.2024 | 26,42 | 26,73 | 26,21 | 26,67 | 0,76% | 6.280,00 |
| 04.03.2024 | 26,64 | 26,68 | 26,35 | 26,47 | -0,60% | 5.844,00 |
| 01.03.2024 | 26,49 | 26,83 | 26,27 | 26,63 | 0,76% | 4.834,00 |
| 29.02.2024 | 26,43 | 26,69 | 26,26 | 26,43 | 0,11% | 2.659,00 |
| 28.02.2024 | 26,42 | 26,51 | 26,21 | 26,40 | -0,15% | 2.187,00 |
| 27.02.2024 | 26,17 | 26,44 | 26,09 | 26,44 | 1,03% | 3.821,00 |
| 26.02.2024 | 25,92 | 26,32 | 25,88 | 26,17 | 1,02% | 1.312,00 |
| 23.02.2024 | 25,89 | 26,01 | 25,74 | 25,91 | 0,10% | 1.507,00 |
| 22.02.2024 | 25,77 | 26,21 | 25,76 | 25,88 | 0,41% | 4.081,00 |
| 21.02.2024 | 25,67 | 25,83 | 25,55 | 25,78 | 0,41% | 1.067,00 |
| 20.02.2024 | 25,83 | 25,83 | 25,50 | 25,67 | -0,62% | 760,00 |
| 19.02.2024 | 25,82 | 25,87 | 25,63 | 25,83 | 0,06% | 2.283,00 |
| 16.02.2024 | 25,81 | 26,07 | 25,75 | 25,82 | 0,00% | 2.527,00 |
| 15.02.2024 | 25,56 | 25,89 | 25,56 | 25,82 | 0,96% | 6.106,00 |
| 14.02.2024 | 25,28 | 25,74 | 25,23 | 25,57 | 1,17% | 1.838,00 |
| 13.02.2024 | 26,01 | 26,04 | 25,21 | 25,28 | -2,86% | 3.024,00 |
| 12.02.2024 | 25,77 | 26,11 | 25,76 | 26,02 | 0,99% | 4.285,00 |
| 09.02.2024 | 25,74 | 25,90 | 25,52 | 25,77 | 0,12% | 1.326,00 |
| 08.02.2024 | 25,66 | 26,11 | 25,52 | 25,74 | 0,33% | 4.667,00 |
| 07.02.2024 | 26,30 | 26,48 | 25,39 | 25,65 | -2,42% | 6.618,00 |
| 06.02.2024 | 28,17 | 28,20 | 26,11 | 26,29 | -6,64% | 16.254,00 |
| 05.02.2024 | 27,52 | 28,16 | 27,31 | 28,16 | 2,42% | 14.141,00 |
| 02.02.2024 | 27,08 | 27,70 | 27,01 | 27,49 | 1,68% | 2.664,00 |
| 01.02.2024 | 27,84 | 27,88 | 26,80 | 27,04 | -2,87% | 7.989,00 |
| 31.01.2024 | 27,68 | 28,11 | 27,68 | 27,84 | 0,52% | 8.476,00 |
| 30.01.2024 | 27,55 | 27,90 | 27,53 | 27,69 | 0,53% | 792,00 |
| 29.01.2024 | 27,41 | 27,76 | 27,41 | 27,55 | 0,25% | 4.716,00 |
| 26.01.2024 | 27,24 | 27,71 | 27,11 | 27,48 | 0,51% | 309,00 |
| 25.01.2024 | 27,04 | 27,49 | 27,00 | 27,34 | 0,96% | 652,00 |
| 24.01.2024 | 26,75 | 27,12 | 26,64 | 27,08 | 1,79% | 1.774,00 |
| 23.01.2024 | 26,81 | 26,94 | 26,54 | 26,60 | -0,71% | 489,00 |
| 22.01.2024 | 26,46 | 26,92 | 26,46 | 26,79 | 1,21% | 2.511,00 |
| 19.01.2024 | 26,97 | 27,03 | 26,23 | 26,47 | -1,91% | 3.549,00 |
| 18.01.2024 | 26,75 | 27,13 | 26,74 | 26,99 | 0,88% | 3.524,00 |
| 17.01.2024 | 26,99 | 26,99 | 26,55 | 26,75 | -1,27% | 5.961,00 |
| 16.01.2024 | 26,98 | 27,14 | 26,61 | 27,10 | 0,44% | 2.760,00 |
| 15.01.2024 | 27,11 | 27,28 | 26,89 | 26,98 | -0,42% | 567,00 |
| 12.01.2024 | 26,75 | 27,25 | 26,66 | 27,09 | 1,31% | 2.117,00 |
| 11.01.2024 | 27,30 | 27,60 | 26,68 | 26,74 | -2,03% | 2.208,00 |
| 10.01.2024 | 27,33 | 27,67 | 27,22 | 27,30 | -0,22% | 6.672,00 |
| 09.01.2024 | 27,62 | 27,64 | 27,31 | 27,36 | -0,98% | 1.747,00 |
| 08.01.2024 | 27,39 | 27,64 | 27,15 | 27,63 | 0,84% | 4.176,00 |
| 05.01.2024 | 27,23 | 27,50 | 26,94 | 27,40 | 0,53% | 2.910,00 |
| 04.01.2024 | 26,91 | 27,31 | 26,84 | 27,25 | 1,23% | 5.195,00 |
| 03.01.2024 | 27,36 | 27,91 | 26,66 | 26,92 | -1,64% | 10.633,00 |
| 02.01.2024 | 28,19 | 28,33 | 27,37 | 27,37 | -2,72% | 1.847,00 |
| 29.12.2023 | 27,99 | 28,16 | 27,86 | 28,14 | 0,64% | 11.670,00 |
| 28.12.2023 | 28,15 | 28,28 | 27,90 | 27,96 | -0,53% | 4.551,00 |
| 27.12.2023 | 27,94 | 28,17 | 27,88 | 28,11 | 0,68% | 4.841,00 |
| 22.12.2023 | 27,99 | 28,01 | 27,84 | 27,92 | -0,25% | 7.780,00 |
| 21.12.2023 | 27,98 | 28,03 | 27,75 | 27,99 | 0,38% | 14.257,00 |
| 20.12.2023 | 27,91 | 28,11 | 27,61 | 27,88 | -0,04% | 8.688,00 |
| 19.12.2023 | 26,80 | 27,91 | 26,79 | 27,89 | 4,11% | 14.970,00 |
| 18.12.2023 | 26,95 | 27,16 | 26,64 | 26,79 | -0,59% | 3.424,00 |
| 15.12.2023 | 27,54 | 27,61 | 26,95 | 26,95 | -1,82% | 8.020,00 |
| 14.12.2023 | 26,61 | 27,48 | 26,49 | 27,45 | 3,16% | 4.726,00 |
| 13.12.2023 | 26,46 | 26,76 | 26,44 | 26,61 | 0,57% | 8.845,00 |
| 12.12.2023 | 26,59 | 26,63 | 26,29 | 26,46 | -0,30% | 3.618,00 |
| 11.12.2023 | 26,35 | 26,66 | 26,33 | 26,54 | 0,76% | 8.469,00 |
| 08.12.2023 | 26,02 | 26,52 | 25,95 | 26,34 | 1,31% | 2.584,00 |
| 07.12.2023 | 26,23 | 26,44 | 25,84 | 26,00 | -0,88% | 2.218,00 |
| 06.12.2023 | 25,78 | 26,46 | 25,75 | 26,23 | 1,88% | 6.822,00 |
| 05.12.2023 | 26,18 | 26,18 | 25,42 | 25,75 | -1,61% | 5.390,00 |
| 04.12.2023 | 26,22 | 26,27 | 25,90 | 26,17 | -0,36% | 7.146,00 |
| 01.12.2023 | 25,87 | 26,64 | 25,86 | 26,26 | 1,68% | 16.506,00 |