27,380$
-0,40%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,19 | 27,49 | 27,17 | 27,38 | -0,40% | 484.378,00 |
| 25.04.2024 | 27,30 | 27,53 | 27,10 | 27,49 | 0,48% | 2.514.654,00 |
| 24.04.2024 | 27,65 | 27,80 | 27,24 | 27,36 | -3,63% | 3.248.037,00 |
| 23.04.2024 | 28,19 | 28,44 | 28,15 | 28,39 | 1,50% | 3.168.489,00 |
| 22.04.2024 | 27,83 | 28,08 | 27,69 | 27,97 | -0,32% | 3.373.221,00 |
| 19.04.2024 | 28,12 | 28,30 | 28,01 | 28,06 | -0,21% | 1.949.007,00 |
| 18.04.2024 | 28,00 | 28,36 | 27,96 | 28,12 | 0,04% | 2.292.066,00 |
| 17.04.2024 | 28,32 | 28,38 | 27,91 | 28,11 | 0,43% | 2.354.549,00 |
| 16.04.2024 | 28,19 | 28,21 | 27,87 | 27,99 | -1,51% | 2.418.811,00 |
| 15.04.2024 | 29,09 | 29,15 | 28,37 | 28,42 | -1,08% | 2.021.546,00 |
| 12.04.2024 | 29,14 | 29,18 | 28,68 | 28,73 | -1,34% | 2.178.481,00 |
| 11.04.2024 | 29,14 | 29,24 | 28,73 | 29,12 | -1,12% | 3.602.112,00 |
| 10.04.2024 | 29,83 | 29,90 | 29,38 | 29,45 | -4,38% | 3.517.060,00 |
| 09.04.2024 | 31,24 | 31,31 | 30,65 | 30,80 | -1,12% | 2.339.736,00 |
| 08.04.2024 | 31,25 | 31,33 | 31,04 | 31,15 | -0,38% | 2.949.466,00 |
| 05.04.2024 | 30,90 | 31,42 | 30,89 | 31,27 | 0,71% | 2.397.594,00 |
| 04.04.2024 | 31,42 | 31,69 | 31,00 | 31,05 | -0,26% | 2.493.427,00 |
| 03.04.2024 | 30,57 | 31,17 | 30,54 | 31,13 | 2,07% | 2.160.014,00 |
| 02.04.2024 | 30,45 | 30,64 | 30,36 | 30,50 | 0,07% | 2.189.126,00 |
| 01.04.2024 | 30,79 | 30,82 | 30,41 | 30,48 | -0,78% | 1.691.314,00 |
| 28.03.2024 | 30,49 | 30,81 | 30,49 | 30,72 | -2,17% | 2.956.635,00 |
| 27.03.2024 | 31,24 | 31,40 | 31,15 | 31,40 | 0,80% | 3.203.672,00 |
| 26.03.2024 | 31,42 | 31,47 | 31,14 | 31,15 | -1,11% | 1.553.610,00 |
| 25.03.2024 | 31,25 | 31,59 | 31,22 | 31,50 | 0,83% | 2.791.181,00 |
| 22.03.2024 | 31,25 | 31,29 | 31,05 | 31,24 | -0,03% | 2.210.237,00 |
| 21.03.2024 | 31,21 | 31,33 | 31,04 | 31,25 | 0,10% | 4.223.341,00 |
| 20.03.2024 | 30,70 | 31,25 | 30,61 | 31,22 | 0,22% | 3.248.039,00 |
| 19.03.2024 | 31,44 | 31,50 | 31,14 | 31,15 | -1,27% | 3.233.483,00 |
| 18.03.2024 | 31,68 | 31,71 | 31,52 | 31,55 | -1,19% | 2.039.081,00 |
| 15.03.2024 | 31,66 | 32,13 | 31,57 | 31,93 | 1,98% | 3.577.015,00 |
| 14.03.2024 | 31,59 | 31,68 | 31,23 | 31,31 | -1,32% | 3.061.242,00 |
| 13.03.2024 | 31,59 | 31,89 | 31,58 | 31,73 | 0,25% | 2.207.610,00 |
| 12.03.2024 | 31,27 | 31,66 | 31,14 | 31,65 | 1,97% | 3.218.080,00 |
| 11.03.2024 | 30,75 | 31,05 | 30,63 | 31,04 | 0,62% | 3.349.525,00 |
| 08.03.2024 | 30,91 | 31,19 | 30,69 | 30,85 | 3,49% | 5.569.837,00 |
| 07.03.2024 | 29,70 | 29,88 | 29,59 | 29,81 | 2,30% | 4.521.388,00 |
| 06.03.2024 | 29,45 | 29,45 | 29,02 | 29,14 | 1,11% | 5.675.424,00 |
| 05.03.2024 | 28,74 | 29,04 | 28,72 | 28,82 | 0,42% | 2.468.422,00 |
| 04.03.2024 | 28,65 | 28,95 | 28,65 | 28,70 | -0,86% | 2.640.146,00 |
| 01.03.2024 | 28,79 | 29,01 | 28,57 | 28,95 | 1,76% | 2.373.853,00 |
| 29.02.2024 | 28,86 | 28,95 | 28,38 | 28,45 | -0,18% | 5.941.446,00 |
| 28.02.2024 | 28,55 | 28,66 | 28,50 | 28,50 | -0,25% | 1.271.936,00 |
| 27.02.2024 | 28,50 | 28,69 | 28,44 | 28,57 | 0,78% | 1.952.239,00 |
| 26.02.2024 | 28,43 | 28,55 | 28,20 | 28,35 | 1,07% | 1.707.627,00 |
| 23.02.2024 | 28,14 | 28,18 | 27,99 | 28,05 | -0,04% | 1.818.814,00 |
| 22.02.2024 | 27,98 | 28,17 | 27,90 | 28,06 | 0,86% | 3.389.281,00 |
| 21.02.2024 | 27,68 | 27,90 | 27,61 | 27,82 | 0,11% | 1.642.795,00 |
| 20.02.2024 | 27,71 | 27,86 | 27,67 | 27,79 | 0,47% | 1.820.045,00 |
| 16.02.2024 | 27,75 | 27,88 | 27,64 | 27,66 | -0,75% | 1.801.249,00 |
| 15.02.2024 | 27,66 | 27,92 | 27,66 | 27,87 | 1,46% | 3.213.134,00 |
| 14.02.2024 | 27,41 | 27,51 | 27,29 | 27,47 | 1,55% | 2.270.648,00 |
| 13.02.2024 | 27,25 | 27,27 | 26,89 | 27,05 | -3,12% | 3.737.550,00 |
| 12.02.2024 | 27,83 | 28,13 | 27,83 | 27,92 | 0,07% | 2.169.644,00 |
| 09.02.2024 | 27,71 | 27,90 | 27,58 | 27,90 | 0,40% | 2.593.792,00 |
| 08.02.2024 | 27,99 | 28,08 | 27,57 | 27,79 | 0,11% | 3.369.645,00 |
| 07.02.2024 | 27,82 | 27,93 | 27,34 | 27,76 | -1,39% | 6.340.381,00 |
| 06.02.2024 | 28,37 | 28,45 | 28,01 | 28,15 | -5,51% | 6.382.304,00 |
| 05.02.2024 | 29,54 | 29,88 | 29,30 | 29,79 | -0,17% | 2.567.615,00 |
| 02.02.2024 | 29,47 | 29,91 | 29,47 | 29,84 | 1,12% | 1.995.814,00 |
| 01.02.2024 | 29,45 | 29,58 | 29,06 | 29,51 | -1,34% | 3.032.735,00 |
| 31.01.2024 | 30,33 | 30,49 | 29,90 | 29,91 | -1,06% | 2.031.633,00 |
| 30.01.2024 | 30,07 | 30,26 | 29,90 | 30,23 | 0,87% | 2.371.474,00 |
| 29.01.2024 | 29,73 | 29,97 | 29,63 | 29,97 | 0,33% | 2.555.712,00 |
| 26.01.2024 | 29,86 | 29,93 | 29,74 | 29,87 | 0,61% | 2.364.344,00 |
| 25.01.2024 | 29,77 | 29,78 | 29,53 | 29,69 | 0,64% | 2.402.706,00 |
| 24.01.2024 | 29,56 | 29,67 | 29,44 | 29,50 | 1,97% | 2.800.421,00 |
| 23.01.2024 | 28,98 | 29,04 | 28,76 | 28,93 | -0,62% | 2.706.503,00 |
| 22.01.2024 | 29,19 | 29,28 | 29,07 | 29,11 | 0,31% | 2.383.224,00 |
| 19.01.2024 | 28,85 | 29,04 | 28,52 | 29,02 | -1,16% | 3.659.963,00 |
| 18.01.2024 | 29,41 | 29,47 | 29,15 | 29,36 | 0,75% | 2.311.958,00 |
| 17.01.2024 | 28,89 | 29,23 | 28,86 | 29,14 | -1,12% | 2.131.172,00 |
| 16.01.2024 | 29,30 | 29,53 | 29,18 | 29,47 | -1,11% | 1.744.096,00 |
| 12.01.2024 | 29,81 | 29,92 | 29,59 | 29,80 | 1,05% | 1.913.717,00 |
| 11.01.2024 | 29,86 | 29,92 | 29,15 | 29,49 | -1,44% | 3.264.030,00 |
| 10.01.2024 | 30,02 | 30,03 | 29,80 | 29,92 | 0,67% | 2.909.835,00 |
| 09.01.2024 | 29,97 | 30,07 | 29,71 | 29,72 | -2,08% | 2.571.699,00 |
| 08.01.2024 | 30,17 | 30,36 | 30,07 | 30,35 | 1,44% | 3.188.731,00 |
| 05.01.2024 | 29,84 | 30,20 | 29,80 | 29,92 | 1,18% | 3.282.056,00 |
| 04.01.2024 | 29,51 | 29,95 | 29,49 | 29,57 | 0,92% | 3.917.766,00 |
| 03.01.2024 | 29,49 | 29,54 | 29,07 | 29,30 | -3,62% | 6.129.240,00 |
| 02.01.2024 | 30,60 | 30,62 | 30,38 | 30,40 | -1,62% | 3.973.387,00 |
| 29.12.2023 | 30,98 | 31,27 | 30,80 | 30,90 | -0,03% | 5.933.243,00 |
| 28.12.2023 | 31,09 | 31,24 | 30,79 | 30,91 | -0,90% | 5.504.292,00 |
| 27.12.2023 | 30,94 | 31,40 | 30,92 | 31,19 | 0,48% | 4.925.226,00 |
| 26.12.2023 | 30,79 | 31,15 | 30,79 | 31,04 | 0,49% | 4.222.503,00 |
| 22.12.2023 | 30,76 | 31,13 | 30,73 | 30,89 | 0,72% | 4.259.050,00 |
| 21.12.2023 | 30,74 | 30,83 | 30,46 | 30,67 | 1,12% | 4.530.700,00 |
| 20.12.2023 | 30,50 | 30,85 | 30,28 | 30,33 | -1,24% | 7.620.248,00 |
| 19.12.2023 | 30,14 | 30,93 | 30,00 | 30,71 | 5,17% | 12.475.123,00 |
| 18.12.2023 | 29,35 | 29,37 | 29,10 | 29,20 | -0,27% | 3.511.560,00 |
| 15.12.2023 | 29,58 | 29,74 | 29,22 | 29,28 | -1,58% | 6.873.979,00 |
| 14.12.2023 | 29,75 | 30,20 | 29,64 | 29,75 | 2,73% | 5.710.852,00 |
| 13.12.2023 | 28,69 | 29,07 | 28,44 | 28,96 | 1,44% | 2.380.970,00 |
| 12.12.2023 | 28,46 | 28,59 | 28,42 | 28,55 | 0,25% | 2.754.668,00 |
| 11.12.2023 | 28,48 | 28,59 | 28,39 | 28,48 | -0,11% | 2.073.158,00 |
| 08.12.2023 | 28,30 | 28,54 | 28,21 | 28,51 | 1,21% | 2.540.580,00 |
| 07.12.2023 | 27,91 | 28,18 | 27,89 | 28,17 | 1,22% | 1.763.909,00 |
| 06.12.2023 | 28,52 | 28,57 | 27,79 | 27,83 | 0,40% | 3.598.334,00 |
| 05.12.2023 | 27,78 | 27,85 | 27,46 | 27,72 | -2,46% | 3.298.607,00 |
| 04.12.2023 | 28,12 | 28,50 | 28,12 | 28,42 | -0,91% | 2.596.860,00 |