19,825€
0,89%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,83 | 19,90 | 19,70 | 19,83 | 0,89% | - |
| 12.02.2026 | 19,88 | 19,90 | 19,65 | 19,65 | -0,63% | - |
| 11.02.2026 | 19,83 | 19,93 | 19,73 | 19,78 | 0,00% | - |
| 10.02.2026 | 19,88 | 20,10 | 19,73 | 19,78 | -1,13% | - |
| 09.02.2026 | 20,15 | 20,15 | 19,80 | 20,00 | 0,38% | - |
| 06.02.2026 | 19,85 | 19,98 | 19,78 | 19,93 | 0,38% | - |
| 05.02.2026 | 19,83 | 19,93 | 19,73 | 19,85 | -0,38% | - |
| 04.02.2026 | 20,15 | 20,25 | 19,75 | 19,93 | -0,87% | - |
| 03.02.2026 | 20,35 | 20,40 | 19,83 | 20,10 | -0,74% | - |
| 02.02.2026 | 19,85 | 20,25 | 19,80 | 20,25 | 1,12% | - |
| 30.01.2026 | 20,05 | 20,20 | 19,88 | 20,03 | -0,62% | - |
| 29.01.2026 | 20,25 | 20,25 | 19,95 | 20,15 | 0,75% | - |
| 28.01.2026 | 20,55 | 20,60 | 20,00 | 20,00 | -1,72% | - |
| 27.01.2026 | 20,25 | 20,45 | 20,10 | 20,35 | 0,25% | - |
| 26.01.2026 | 20,28 | 20,35 | 20,15 | 20,30 | 2,01% | - |
| 23.01.2026 | 20,50 | 20,95 | 19,90 | 19,90 | -2,45% | - |
| 22.01.2026 | 20,70 | 20,70 | 20,35 | 20,40 | -1,45% | - |
| 21.01.2026 | 20,95 | 20,95 | 20,30 | 20,70 | -0,96% | - |
| 20.01.2026 | 21,30 | 21,35 | 20,75 | 20,90 | -1,18% | - |
| 19.01.2026 | 21,15 | 21,60 | 21,15 | 21,15 | -1,86% | - |
| 16.01.2026 | 21,45 | 21,60 | 21,45 | 21,55 | 0,47% | - |
| 15.01.2026 | 21,65 | 21,85 | 21,45 | 21,45 | -0,46% | - |
| 14.01.2026 | 21,95 | 22,05 | 21,45 | 21,55 | -1,60% | - |
| 13.01.2026 | 21,65 | 22,05 | 21,65 | 21,90 | 1,15% | - |
| 12.01.2026 | 21,60 | 21,80 | 21,60 | 21,65 | -1,59% | - |
| 09.01.2026 | 21,15 | 22,00 | 20,85 | 22,00 | 3,04% | - |
| 08.01.2026 | 20,25 | 21,35 | 20,25 | 21,35 | 5,17% | - |
| 07.01.2026 | 19,98 | 20,35 | 19,98 | 20,30 | 1,50% | - |
| 06.01.2026 | 20,15 | 20,25 | 19,93 | 20,00 | -0,25% | - |
| 05.01.2026 | 20,05 | 20,20 | 19,93 | 20,05 | 0,75% | - |
| 02.01.2026 | 19,85 | 20,05 | 19,83 | 19,90 | 3,11% | - |
| 30.12.2025 | 19,80 | 20,30 | 19,30 | 19,30 | -2,03% | - |
| 29.12.2025 | 20,13 | 20,45 | 19,40 | 19,70 | -4,60% | - |
| 23.12.2025 | 20,65 | 20,70 | 20,60 | 20,65 | 3,51% | - |
| 22.12.2025 | 20,65 | 20,70 | 19,95 | 19,95 | -0,75% | - |
| 18.12.2025 | 21,10 | 21,10 | 20,10 | 20,10 | -3,83% | 200,00 |
| 17.12.2025 | 21,15 | 21,25 | 20,90 | 20,90 | -0,48% | - |
| 15.12.2025 | 20,95 | 21,00 | 20,95 | 21,00 | -1,87% | - |
| 12.12.2025 | 21,55 | 21,75 | 21,10 | 21,40 | -1,38% | - |
| 11.12.2025 | 21,60 | 21,80 | 21,30 | 21,70 | -0,46% | - |
| 10.12.2025 | 21,85 | 22,00 | 21,80 | 21,80 | 3,32% | - |
| 09.12.2025 | 22,95 | 22,95 | 21,10 | 21,10 | -5,38% | - |
| 08.12.2025 | 22,65 | 22,95 | 22,30 | 22,30 | -0,89% | - |
| 05.12.2025 | 22,40 | 22,90 | 22,20 | 22,50 | 0,45% | - |
| 04.12.2025 | 23,25 | 23,35 | 22,35 | 22,40 | -0,44% | - |
| 03.12.2025 | 23,00 | 23,60 | 22,50 | 22,50 | -0,88% | - |
| 02.12.2025 | 22,80 | 23,05 | 22,65 | 22,70 | 0,89% | - |
| 01.12.2025 | 23,05 | 23,15 | 22,50 | 22,50 | -0,88% | - |
| 28.11.2025 | 22,80 | 23,20 | 22,70 | 22,70 | 1,79% | - |
| 27.11.2025 | 22,25 | 23,15 | 22,05 | 22,30 | 1,83% | 100,00 |
| 26.11.2025 | 22,95 | 22,95 | 21,90 | 21,90 | -2,23% | - |
| 25.11.2025 | 22,95 | 23,00 | 22,40 | 22,40 | -1,32% | - |
| 24.11.2025 | 22,70 | 23,10 | 22,70 | 22,70 | 1,34% | - |
| 21.11.2025 | 22,70 | 22,95 | 22,40 | 22,40 | -0,44% | - |
| 20.11.2025 | 22,80 | 23,00 | 22,50 | 22,50 | 0,00% | - |
| 19.11.2025 | 23,00 | 23,05 | 22,50 | 22,50 | 0,45% | - |
| 18.11.2025 | 22,95 | 23,05 | 22,40 | 22,40 | -1,75% | - |
| 17.11.2025 | 23,00 | 23,30 | 22,80 | 22,80 | -0,87% | - |
| 14.11.2025 | 23,20 | 23,40 | 22,95 | 23,00 | 0,88% | - |
| 13.11.2025 | 23,10 | 23,45 | 22,80 | 22,80 | -0,87% | - |
| 12.11.2025 | 22,35 | 23,20 | 22,35 | 23,00 | 2,68% | 150,00 |
| 11.11.2025 | 22,45 | 23,05 | 22,40 | 22,40 | -0,44% | - |
| 10.11.2025 | 22,40 | 23,40 | 22,35 | 22,50 | 1,35% | - |
| 07.11.2025 | 22,90 | 22,95 | 22,20 | 22,20 | -5,93% | - |
| 06.11.2025 | 24,00 | 24,30 | 22,15 | 23,60 | -0,84% | - |
| 05.11.2025 | 24,10 | 24,30 | 23,80 | 23,80 | -0,42% | - |
| 04.11.2025 | 24,35 | 24,55 | 20,00 | 23,90 | 1,70% | - |
| 03.11.2025 | 23,65 | 24,60 | 23,50 | 23,50 | -0,84% | - |
| 31.10.2025 | 23,70 | 24,10 | 23,65 | 23,70 | 3,04% | - |
| 30.10.2025 | 23,90 | 23,95 | 23,00 | 23,00 | -0,43% | - |
| 29.10.2025 | 23,75 | 23,95 | 23,10 | 23,10 | -1,28% | - |
| 28.10.2025 | 23,80 | 24,20 | 23,40 | 23,40 | 1,30% | - |
| 27.10.2025 | 19,40 | 23,85 | 19,40 | 23,10 | 4,05% | - |
| 24.10.2025 | 22,80 | 23,30 | 22,20 | 22,20 | 0,00% | - |
| 23.10.2025 | 22,90 | 23,05 | 22,20 | 22,20 | 0,45% | - |
| 22.10.2025 | 22,85 | 22,95 | 22,10 | 22,10 | -0,45% | - |
| 21.10.2025 | 22,65 | 23,00 | 22,20 | 22,20 | 0,45% | - |
| 20.10.2025 | 22,30 | 22,90 | 22,10 | 22,10 | 1,84% | - |
| 17.10.2025 | 22,30 | 22,35 | 21,70 | 21,70 | -0,46% | - |
| 16.10.2025 | 22,45 | 22,50 | 21,80 | 21,80 | 0,46% | - |
| 15.10.2025 | 22,35 | 22,45 | 21,70 | 21,70 | -1,81% | - |
| 14.10.2025 | 22,10 | 22,60 | 22,10 | 22,10 | 0,45% | - |
| 13.10.2025 | 22,15 | 22,45 | 22,00 | 22,00 | -2,65% | - |
| 10.10.2025 | 22,15 | 22,60 | 22,05 | 22,60 | -0,88% | 100,00 |
| 09.10.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 550,00 |
| 08.10.2025 | 22,10 | 22,40 | 21,80 | 21,80 | 2,35% | - |
| 07.10.2025 | 22,05 | 22,10 | 21,30 | 21,30 | 0,00% | - |
| 06.10.2025 | 21,50 | 22,10 | 21,30 | 21,30 | 1,43% | - |
| 03.10.2025 | 21,60 | 21,80 | 21,00 | 21,00 | 0,48% | - |
| 02.10.2025 | 21,30 | 21,85 | 20,90 | 20,90 | -0,95% | - |
| 01.10.2025 | 21,25 | 21,50 | 21,05 | 21,10 | 2,43% | - |
| 30.09.2025 | 21,10 | 21,60 | 20,60 | 20,60 | -0,48% | - |
| 29.09.2025 | 21,15 | 21,70 | 20,70 | 20,70 | -1,90% | - |
| 26.09.2025 | 21,45 | 21,50 | 21,10 | 21,10 | -0,47% | - |
| 25.09.2025 | 21,70 | 21,75 | 21,20 | 21,20 | -1,40% | - |
| 24.09.2025 | 21,55 | 21,90 | 21,50 | 21,50 | 2,38% | - |
| 23.09.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 0,48% | - |
| 22.09.2025 | 21,80 | 21,85 | 20,90 | 20,90 | -1,42% | - |
| 19.09.2025 | 21,90 | 21,95 | 21,20 | 21,20 | -0,47% | - |
| 18.09.2025 | 21,75 | 22,10 | 21,30 | 21,30 | -4,91% | - |