18,450€
3,94%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,18 | 18,48 | 18,08 | 18,48 | 2,21% | - |
| 05.02.2025 | 17,95 | 18,38 | 17,95 | 18,08 | -1,63% | - |
| 04.02.2025 | 18,40 | 18,90 | 18,20 | 18,38 | -2,52% | - |
| 03.02.2025 | 18,88 | 19,25 | 18,50 | 18,85 | 1,07% | - |
| 31.01.2025 | 18,65 | 18,85 | 18,48 | 18,65 | -0,93% | - |
| 30.01.2025 | 17,75 | 18,83 | 17,70 | 18,83 | 6,21% | - |
| 29.01.2025 | 17,10 | 17,80 | 17,10 | 17,73 | 1,43% | - |
| 28.01.2025 | 17,10 | 17,63 | 17,10 | 17,48 | 0,14% | - |
| 27.01.2025 | 17,25 | 17,60 | 17,20 | 17,45 | 0,58% | - |
| 24.01.2025 | 17,45 | 17,48 | 17,30 | 17,35 | -0,57% | - |
| 23.01.2025 | 17,38 | 17,45 | 17,23 | 17,45 | -0,43% | - |
| 22.01.2025 | 17,15 | 17,53 | 17,13 | 17,53 | 1,30% | - |
| 21.01.2025 | 16,98 | 17,30 | 16,98 | 17,30 | 1,76% | - |
| 20.01.2025 | 16,98 | 17,23 | 16,95 | 17,00 | 0,15% | - |
| 17.01.2025 | 17,08 | 17,15 | 16,88 | 16,98 | -0,44% | - |
| 16.01.2025 | 16,95 | 17,18 | 16,93 | 17,05 | -1,30% | - |
| 15.01.2025 | 16,98 | 17,28 | 16,83 | 17,28 | 1,62% | - |
| 14.01.2025 | 17,05 | 17,25 | 16,85 | 17,00 | -1,31% | - |
| 13.01.2025 | 16,75 | 17,35 | 16,75 | 17,23 | 0,73% | - |
| 10.01.2025 | 17,08 | 17,25 | 16,98 | 17,10 | 0,15% | - |
| 09.01.2025 | 17,13 | 17,23 | 16,83 | 17,08 | -0,29% | 40,00 |
| 08.01.2025 | 16,83 | 17,18 | 16,80 | 17,13 | 1,93% | - |
| 07.01.2025 | 17,13 | 17,15 | 16,78 | 16,80 | -1,75% | - |
| 06.01.2025 | 16,40 | 17,15 | 16,40 | 17,10 | 1,33% | - |
| 03.01.2025 | 16,75 | 17,25 | 16,68 | 16,88 | 1,20% | - |
| 02.01.2025 | 16,43 | 16,83 | 16,33 | 16,68 | 1,68% | - |
| 30.12.2024 | 16,50 | 16,50 | 16,30 | 16,40 | -0,46% | - |
| 27.12.2024 | 16,53 | 16,75 | 16,15 | 16,48 | -0,60% | - |
| 23.12.2024 | 16,15 | 16,85 | 16,13 | 16,58 | 0,30% | - |
| 20.12.2024 | 16,70 | 16,80 | 15,88 | 16,53 | -1,49% | - |
| 19.12.2024 | 18,08 | 18,10 | 16,65 | 16,78 | -7,19% | - |
| 18.12.2024 | 18,00 | 18,63 | 17,70 | 18,08 | 0,42% | - |
| 17.12.2024 | 17,80 | 18,35 | 17,78 | 18,00 | 0,98% | - |
| 16.12.2024 | 16,35 | 18,48 | 16,35 | 17,83 | 8,85% | - |
| 13.12.2024 | 15,90 | 16,75 | 15,90 | 16,38 | 2,66% | - |
| 12.12.2024 | 15,25 | 16,18 | 15,25 | 15,95 | 4,42% | - |
| 11.12.2024 | 15,58 | 15,58 | 15,13 | 15,28 | -1,77% | - |
| 10.12.2024 | 15,45 | 15,60 | 15,28 | 15,55 | 0,65% | - |
| 09.12.2024 | 15,70 | 15,93 | 14,95 | 15,45 | -2,83% | - |
| 06.12.2024 | 16,38 | 16,40 | 15,75 | 15,90 | -2,90% | - |
| 05.12.2024 | 16,55 | 16,68 | 16,18 | 16,38 | -1,21% | - |
| 04.12.2024 | 17,10 | 17,13 | 16,35 | 16,58 | -3,07% | - |
| 03.12.2024 | 17,03 | 17,30 | 16,85 | 17,10 | 0,88% | - |
| 02.12.2024 | 17,25 | 17,28 | 16,95 | 16,95 | -1,74% | - |
| 29.11.2024 | 17,15 | 17,33 | 17,05 | 17,25 | 0,15% | - |
| 28.11.2024 | 17,30 | 17,30 | 17,08 | 17,23 | -0,29% | - |
| 27.11.2024 | 17,35 | 17,60 | 17,20 | 17,28 | -0,58% | - |
| 26.11.2024 | 17,60 | 17,63 | 17,18 | 17,38 | -1,42% | - |
| 25.11.2024 | 17,18 | 18,03 | 17,18 | 17,63 | 1,73% | - |
| 22.11.2024 | 17,60 | 17,88 | 16,93 | 17,33 | -2,94% | - |
| 21.11.2024 | 18,25 | 18,28 | 17,75 | 17,85 | -2,19% | - |
| 20.11.2024 | 18,08 | 18,25 | 17,78 | 18,25 | 2,82% | - |
| 19.11.2024 | 17,50 | 18,28 | 17,50 | 17,75 | -0,98% | - |
| 18.11.2024 | 17,95 | 18,10 | 17,90 | 17,93 | -0,14% | - |
| 15.11.2024 | 18,05 | 18,15 | 17,93 | 17,95 | -0,97% | - |
| 14.11.2024 | 18,48 | 18,48 | 17,98 | 18,13 | -1,89% | - |
| 13.11.2024 | 18,35 | 18,50 | 18,23 | 18,48 | 1,23% | - |
| 12.11.2024 | 18,55 | 18,83 | 18,23 | 18,25 | -3,31% | - |
| 11.11.2024 | 18,55 | 18,90 | 18,55 | 18,88 | 0,27% | - |
| 08.11.2024 | 18,75 | 18,85 | 18,68 | 18,83 | 0,27% | - |
| 07.11.2024 | 18,45 | 18,85 | 18,45 | 18,78 | 0,40% | - |
| 06.11.2024 | 18,75 | 18,83 | 18,68 | 18,70 | -1,06% | - |
| 05.11.2024 | 19,10 | 19,30 | 18,68 | 18,90 | -1,43% | - |
| 04.11.2024 | 18,85 | 19,23 | 18,85 | 19,18 | 0,66% | - |
| 01.11.2024 | 19,00 | 19,30 | 19,00 | 19,05 | 0,13% | - |
| 31.10.2024 | 19,13 | 19,30 | 18,98 | 19,03 | -0,13% | - |
| 30.10.2024 | 18,70 | 19,38 | 18,70 | 19,05 | 0,13% | - |
| 29.10.2024 | 19,00 | 19,25 | 18,90 | 19,03 | 0,13% | 3.500,00 |
| 28.10.2024 | 18,90 | 19,55 | 18,78 | 19,00 | 0,80% | 495,00 |
| 25.10.2024 | 18,60 | 19,28 | 18,60 | 18,85 | 0,00% | - |
| 24.10.2024 | 18,78 | 19,08 | 18,78 | 18,85 | 0,53% | - |
| 23.10.2024 | 19,18 | 19,18 | 18,68 | 18,75 | -1,83% | - |
| 22.10.2024 | 19,10 | 19,58 | 19,08 | 19,10 | -1,04% | - |
| 21.10.2024 | 19,95 | 20,05 | 19,28 | 19,30 | -3,26% | - |
| 18.10.2024 | 19,83 | 20,03 | 19,75 | 19,95 | 0,38% | - |
| 17.10.2024 | 19,90 | 19,95 | 19,75 | 19,88 | 0,25% | - |
| 16.10.2024 | 19,88 | 20,08 | 19,70 | 19,83 | 0,00% | - |
| 15.10.2024 | 19,88 | 20,00 | 19,70 | 19,83 | -0,50% | - |
| 14.10.2024 | 20,05 | 20,23 | 19,73 | 19,93 | -0,25% | - |
| 11.10.2024 | 19,95 | 20,35 | 19,93 | 19,98 | -0,12% | - |
| 10.10.2024 | 20,30 | 20,48 | 19,93 | 20,00 | -2,20% | - |
| 09.10.2024 | 20,10 | 20,70 | 20,10 | 20,45 | 0,00% | - |
| 08.10.2024 | 20,28 | 20,55 | 20,18 | 20,45 | 0,62% | - |
| 07.10.2024 | 19,85 | 20,60 | 19,85 | 20,33 | 0,99% | - |
| 04.10.2024 | 20,28 | 20,90 | 19,53 | 20,13 | -1,35% | - |
| 03.10.2024 | 20,50 | 20,80 | 20,25 | 20,40 | -0,97% | - |
| 02.10.2024 | 20,35 | 20,70 | 20,25 | 20,60 | 1,23% | - |
| 01.10.2024 | 20,38 | 20,60 | 20,23 | 20,35 | -0,12% | - |
| 30.09.2024 | 20,60 | 20,60 | 20,23 | 20,38 | -0,85% | - |
| 27.09.2024 | 20,28 | 20,65 | 20,10 | 20,55 | 1,36% | - |
| 26.09.2024 | 20,75 | 20,75 | 19,95 | 20,28 | -2,05% | - |
| 25.09.2024 | 20,40 | 20,75 | 20,40 | 20,70 | 0,00% | - |
| 24.09.2024 | 20,75 | 20,85 | 20,60 | 20,70 | -0,48% | - |
| 23.09.2024 | 20,80 | 20,85 | 20,65 | 20,80 | 0,24% | - |
| 20.09.2024 | 20,70 | 20,95 | 20,55 | 20,75 | -1,43% | - |
| 19.09.2024 | 20,85 | 21,30 | 20,45 | 21,05 | 1,69% | - |
| 18.09.2024 | 20,40 | 21,10 | 20,35 | 20,70 | 0,00% | - |
| 17.09.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -1,19% | - |
| 16.09.2024 | 20,95 | 21,15 | 20,85 | 20,95 | -0,24% | - |
| 13.09.2024 | 20,45 | 21,05 | 20,45 | 21,00 | 2,94% | - |