19,650€
-1,50%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 20,40 | 20,63 | 19,83 | 20,13 | -2,07% | - |
| 31.07.2025 | 20,85 | 20,85 | 20,45 | 20,55 | -1,20% | - |
| 30.07.2025 | 20,65 | 20,80 | 20,25 | 20,80 | 0,73% | - |
| 29.07.2025 | 20,25 | 20,80 | 20,08 | 20,65 | 0,73% | - |
| 28.07.2025 | 19,65 | 20,50 | 19,65 | 20,50 | 2,12% | - |
| 25.07.2025 | 20,45 | 20,53 | 20,08 | 20,08 | -1,83% | - |
| 24.07.2025 | 20,55 | 20,75 | 20,43 | 20,45 | -1,21% | - |
| 23.07.2025 | 20,28 | 20,80 | 20,23 | 20,70 | 0,24% | - |
| 22.07.2025 | 20,38 | 20,70 | 20,33 | 20,65 | 0,49% | - |
| 21.07.2025 | 20,00 | 20,55 | 20,00 | 20,55 | 0,49% | - |
| 18.07.2025 | 20,08 | 20,45 | 20,05 | 20,45 | 1,87% | - |
| 17.07.2025 | 20,00 | 20,50 | 20,00 | 20,08 | -0,62% | - |
| 16.07.2025 | 20,75 | 20,75 | 20,00 | 20,20 | -1,94% | - |
| 15.07.2025 | 20,55 | 20,75 | 20,55 | 20,60 | -0,72% | - |
| 14.07.2025 | 20,75 | 20,90 | 20,65 | 20,75 | -1,19% | - |
| 11.07.2025 | 20,75 | 21,00 | 20,60 | 21,00 | 0,48% | - |
| 10.07.2025 | 20,90 | 21,00 | 20,80 | 20,90 | -0,24% | - |
| 09.07.2025 | 20,75 | 20,95 | 20,60 | 20,95 | 0,96% | - |
| 08.07.2025 | 20,65 | 21,00 | 20,55 | 20,75 | 1,22% | - |
| 07.07.2025 | 21,15 | 21,15 | 20,43 | 20,50 | -2,38% | - |
| 04.07.2025 | 21,20 | 21,45 | 20,85 | 21,00 | -0,24% | - |
| 03.07.2025 | 21,10 | 21,45 | 21,05 | 21,05 | -0,24% | - |
| 02.07.2025 | 20,58 | 21,10 | 20,48 | 21,10 | 3,05% | - |
| 01.07.2025 | 21,00 | 21,35 | 20,30 | 20,48 | -2,50% | - |
| 30.06.2025 | 21,05 | 21,45 | 20,85 | 21,00 | -0,24% | - |
| 27.06.2025 | 21,05 | 21,60 | 20,85 | 21,05 | -1,17% | - |
| 26.06.2025 | 20,20 | 21,30 | 20,20 | 21,30 | 2,65% | - |
| 25.06.2025 | 20,20 | 21,45 | 20,20 | 20,75 | -0,72% | - |
| 24.06.2025 | 20,65 | 21,05 | 20,43 | 20,90 | 1,95% | - |
| 23.06.2025 | 20,85 | 21,20 | 20,45 | 20,50 | -2,38% | - |
| 20.06.2025 | 20,45 | 21,05 | 20,45 | 21,00 | 0,72% | - |
| 19.06.2025 | 20,30 | 21,10 | 20,30 | 20,85 | -0,24% | - |
| 18.06.2025 | 20,30 | 21,08 | 20,30 | 20,90 | 0,97% | - |
| 17.06.2025 | 21,15 | 21,35 | 20,45 | 20,70 | -2,13% | - |
| 16.06.2025 | 20,55 | 21,20 | 20,50 | 21,15 | 0,71% | - |
| 13.06.2025 | 21,15 | 21,40 | 20,55 | 21,00 | -1,64% | - |
| 12.06.2025 | 20,70 | 21,75 | 20,70 | 21,35 | 0,23% | - |
| 11.06.2025 | 21,00 | 21,70 | 21,00 | 21,30 | -0,93% | - |
| 10.06.2025 | 20,95 | 21,70 | 20,65 | 21,50 | 2,87% | - |
| 09.06.2025 | 20,10 | 21,03 | 20,10 | 20,90 | 2,70% | - |
| 06.06.2025 | 20,25 | 20,55 | 20,15 | 20,35 | 0,62% | - |
| 05.06.2025 | 20,30 | 21,20 | 20,10 | 20,23 | -3,00% | - |
| 04.06.2025 | 20,43 | 21,05 | 20,38 | 20,85 | 1,09% | - |
| 03.06.2025 | 19,75 | 20,85 | 19,75 | 20,63 | 0,86% | - |
| 02.06.2025 | 20,08 | 20,60 | 20,05 | 20,45 | 1,87% | - |
| 30.05.2025 | 20,10 | 20,25 | 19,95 | 20,08 | -0,62% | - |
| 29.05.2025 | 20,30 | 20,35 | 19,88 | 20,20 | 0,37% | - |
| 28.05.2025 | 19,55 | 20,60 | 19,55 | 20,13 | 1,77% | - |
| 27.05.2025 | 19,60 | 19,95 | 19,60 | 19,78 | 0,00% | - |
| 26.05.2025 | 19,35 | 19,78 | 19,30 | 19,78 | 0,89% | - |
| 23.05.2025 | 19,38 | 19,65 | 19,38 | 19,60 | 0,90% | - |
| 22.05.2025 | 19,15 | 19,65 | 19,15 | 19,43 | -0,13% | - |
| 21.05.2025 | 19,75 | 19,78 | 19,28 | 19,45 | -1,64% | - |
| 20.05.2025 | 19,45 | 19,78 | 19,43 | 19,78 | 1,28% | - |
| 19.05.2025 | 19,28 | 19,75 | 19,28 | 19,53 | 0,90% | - |
| 16.05.2025 | 18,80 | 19,75 | 18,80 | 19,35 | 0,13% | - |
| 15.05.2025 | 19,40 | 19,80 | 19,33 | 19,33 | -2,52% | - |
| 14.05.2025 | 19,63 | 19,83 | 19,40 | 19,83 | 1,02% | - |
| 13.05.2025 | 19,53 | 19,65 | 19,35 | 19,63 | 1,29% | - |
| 12.05.2025 | 19,05 | 19,58 | 19,05 | 19,38 | -0,39% | - |
| 09.05.2025 | 19,70 | 19,70 | 19,43 | 19,45 | -1,14% | - |
| 08.05.2025 | 19,65 | 19,70 | 19,48 | 19,68 | 0,90% | - |
| 07.05.2025 | 19,53 | 19,83 | 19,43 | 19,50 | 0,00% | - |
| 06.05.2025 | 19,48 | 19,73 | 19,48 | 19,50 | 0,13% | - |
| 05.05.2025 | 19,25 | 19,73 | 19,25 | 19,48 | -1,39% | - |
| 02.05.2025 | 19,65 | 19,93 | 19,48 | 19,75 | 0,38% | - |
| 30.04.2025 | 19,43 | 19,68 | 19,23 | 19,68 | 1,42% | - |
| 29.04.2025 | 19,15 | 19,55 | 19,13 | 19,40 | 1,17% | - |
| 28.04.2025 | 19,50 | 19,65 | 19,08 | 19,18 | -1,92% | - |
| 25.04.2025 | 19,53 | 19,80 | 19,48 | 19,55 | -0,76% | - |
| 24.04.2025 | 19,60 | 19,70 | 19,45 | 19,70 | 0,25% | 350,00 |
| 23.04.2025 | 18,60 | 19,75 | 18,60 | 19,65 | 2,88% | 50,00 |
| 22.04.2025 | 18,90 | 19,23 | 18,78 | 19,10 | 0,66% | - |
| 17.04.2025 | 18,88 | 19,35 | 18,85 | 18,98 | 0,13% | - |
| 16.04.2025 | 18,88 | 18,98 | 18,70 | 18,95 | 0,93% | - |
| 15.04.2025 | 19,55 | 19,60 | 18,78 | 18,78 | -4,09% | - |
| 14.04.2025 | 19,05 | 19,75 | 19,05 | 19,58 | 0,00% | - |
| 11.04.2025 | 19,10 | 19,85 | 19,10 | 19,58 | -0,38% | - |
| 10.04.2025 | 19,23 | 20,25 | 19,18 | 19,65 | 2,88% | - |
| 09.04.2025 | 18,35 | 19,30 | 18,35 | 19,10 | 1,19% | - |
| 08.04.2025 | 17,95 | 19,08 | 17,95 | 18,88 | 0,27% | - |
| 07.04.2025 | 18,85 | 19,38 | 18,18 | 18,83 | -3,09% | - |
| 04.04.2025 | 19,30 | 20,15 | 19,08 | 19,43 | -1,89% | - |
| 03.04.2025 | 20,28 | 20,55 | 19,80 | 19,80 | -1,61% | - |
| 02.04.2025 | 20,45 | 20,45 | 19,55 | 20,13 | -1,83% | - |
| 01.04.2025 | 19,80 | 20,50 | 19,80 | 20,50 | 0,00% | - |
| 31.03.2025 | 20,20 | 20,50 | 20,00 | 20,50 | 2,50% | - |
| 28.03.2025 | 20,80 | 21,00 | 19,80 | 20,00 | -4,08% | - |
| 27.03.2025 | 20,60 | 21,10 | 20,60 | 20,85 | 0,00% | - |
| 26.03.2025 | 20,30 | 21,10 | 20,30 | 20,85 | 0,48% | - |
| 25.03.2025 | 20,45 | 21,20 | 20,28 | 20,75 | 1,47% | - |
| 24.03.2025 | 20,28 | 20,65 | 20,23 | 20,45 | 0,49% | - |
| 21.03.2025 | 20,25 | 20,75 | 20,23 | 20,35 | -0,73% | - |
| 20.03.2025 | 20,95 | 21,30 | 19,90 | 20,50 | -2,15% | - |
| 19.03.2025 | 21,10 | 21,45 | 20,90 | 20,95 | -0,71% | - |
| 18.03.2025 | 21,30 | 21,45 | 21,05 | 21,10 | -0,94% | - |
| 17.03.2025 | 20,95 | 21,45 | 20,85 | 21,30 | 1,91% | - |
| 14.03.2025 | 20,70 | 21,25 | 20,58 | 20,90 | 0,48% | - |
| 13.03.2025 | 20,75 | 21,05 | 20,63 | 20,80 | 0,00% | - |
| 12.03.2025 | 18,80 | 20,80 | 18,75 | 20,80 | 10,79% | - |