17,650€
-0,28%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 17,98 | 17,98 | 17,68 | 17,70 | -1,12% | - |
| 15.04.2026 | 17,60 | 17,93 | 17,60 | 17,90 | 1,27% | 8.600,00 |
| 14.04.2026 | 17,83 | 17,88 | 17,33 | 17,68 | -1,12% | - |
| 13.04.2026 | 17,45 | 17,88 | 17,45 | 17,88 | 1,27% | - |
| 10.04.2026 | 17,68 | 17,70 | 17,63 | 17,65 | -0,28% | - |
| 09.04.2026 | 17,68 | 18,03 | 17,63 | 17,70 | -0,56% | - |
| 08.04.2026 | 18,40 | 18,45 | 17,43 | 17,80 | 0,99% | - |
| 07.04.2026 | 17,48 | 17,75 | 17,25 | 17,63 | 0,86% | - |
| 02.04.2026 | 17,23 | 17,60 | 17,23 | 17,48 | -0,57% | - |
| 01.04.2026 | 17,90 | 18,53 | 17,43 | 17,58 | -1,68% | - |
| 31.03.2026 | 17,45 | 17,93 | 17,35 | 17,88 | 3,17% | 1.500,00 |
| 30.03.2026 | 17,30 | 17,78 | 17,30 | 17,33 | 0,14% | - |
| 27.03.2026 | 17,48 | 18,18 | 17,25 | 17,30 | -1,00% | - |
| 26.03.2026 | 17,33 | 17,65 | 17,28 | 17,48 | 0,14% | - |
| 25.03.2026 | 17,73 | 17,78 | 17,30 | 17,45 | -1,55% | - |
| 24.03.2026 | 17,85 | 18,00 | 17,28 | 17,73 | -1,39% | - |
| 23.03.2026 | 17,18 | 18,10 | 16,93 | 17,98 | 3,30% | - |
| 20.03.2026 | 17,43 | 17,63 | 17,28 | 17,40 | -0,71% | - |
| 19.03.2026 | 17,63 | 18,00 | 17,20 | 17,53 | -0,71% | - |
| 18.03.2026 | 18,25 | 18,30 | 17,60 | 17,65 | -2,35% | - |
| 17.03.2026 | 18,15 | 18,55 | 17,73 | 18,08 | -1,23% | 16.100,00 |
| 16.03.2026 | 18,70 | 18,75 | 18,28 | 18,30 | -1,08% | - |
| 13.03.2026 | 18,73 | 18,73 | 18,43 | 18,50 | -1,33% | 600,00 |
| 12.03.2026 | 18,93 | 19,05 | 18,75 | 18,75 | -1,83% | - |
| 11.03.2026 | 19,10 | 19,30 | 18,90 | 19,10 | -0,13% | - |
| 10.03.2026 | 19,05 | 19,40 | 18,50 | 19,13 | 0,00% | 3.750,00 |
| 09.03.2026 | 18,28 | 19,23 | 18,23 | 19,13 | 1,59% | - |
| 06.03.2026 | 19,20 | 19,25 | 18,68 | 18,83 | -1,70% | - |
| 05.03.2026 | 19,15 | 19,25 | 19,03 | 19,15 | -0,65% | - |
| 04.03.2026 | 19,30 | 19,43 | 19,13 | 19,28 | -0,90% | - |
| 03.03.2026 | 19,20 | 19,55 | 19,08 | 19,45 | 0,39% | - |
| 02.03.2026 | 19,13 | 19,65 | 19,08 | 19,38 | -0,90% | - |
| 27.02.2026 | 19,50 | 19,88 | 19,45 | 19,55 | -0,26% | - |
| 26.02.2026 | 19,55 | 19,68 | 19,43 | 19,60 | -0,13% | - |
| 25.02.2026 | 19,50 | 19,80 | 19,50 | 19,63 | 0,51% | - |
| 24.02.2026 | 19,50 | 19,78 | 19,45 | 19,53 | 0,13% | - |
| 23.02.2026 | 19,63 | 19,80 | 19,40 | 19,50 | -0,64% | - |
| 20.02.2026 | 19,85 | 19,85 | 19,58 | 19,63 | -1,01% | - |
| 19.02.2026 | 19,85 | 19,85 | 19,55 | 19,83 | 0,25% | 12.400,00 |
| 18.02.2026 | 19,95 | 19,98 | 19,63 | 19,78 | -0,88% | - |
| 17.02.2026 | 19,75 | 20,03 | 19,70 | 19,95 | 0,38% | - |
| 16.02.2026 | 19,83 | 19,95 | 19,78 | 19,88 | 0,25% | - |
| 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% | - |