17,225€
-0,14%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 17,28 | 17,28 | 17,23 | 17,28 | 0,00% | - |
| 02.09.2026 | 17,00 | 17,28 | 16,95 | 17,28 | 1,47% | - |
| 01.09.2026 | 17,10 | 17,13 | 17,00 | 17,03 | -0,29% | - |
| 31.08.2026 | 16,98 | 17,13 | 16,98 | 17,08 | 0,59% | - |
| 28.08.2026 | 17,13 | 17,18 | 16,98 | 16,98 | -0,88% | - |
| 27.08.2026 | 16,98 | 17,15 | 16,95 | 17,13 | 1,33% | 1.900,00 |
| 26.08.2026 | 16,85 | 17,00 | 16,83 | 16,90 | -0,15% | - |
| 25.08.2026 | 16,95 | 17,00 | 16,85 | 16,93 | 0,00% | - |
| 24.08.2026 | 16,85 | 16,95 | 16,83 | 16,93 | 0,30% | - |
| 21.08.2026 | 16,90 | 16,98 | 16,85 | 16,88 | -0,15% | - |
| 20.08.2026 | 16,98 | 17,03 | 16,88 | 16,90 | -0,44% | - |
| 19.08.2026 | 16,93 | 17,08 | 16,88 | 16,98 | 0,15% | - |
| 18.08.2026 | 16,93 | 17,05 | 16,88 | 16,95 | -0,15% | - |
| 17.08.2026 | 17,08 | 17,08 | 16,95 | 16,98 | -0,44% | - |
| 14.08.2026 | 17,05 | 17,08 | 16,95 | 17,05 | 0,00% | - |
| 13.08.2026 | 17,08 | 17,10 | 16,95 | 17,05 | 0,00% | - |
| 12.08.2026 | 17,10 | 17,10 | 16,98 | 17,05 | -0,15% | - |
| 11.08.2026 | 17,08 | 17,10 | 17,03 | 17,08 | 0,00% | - |
| 10.08.2026 | 17,15 | 17,18 | 17,05 | 17,08 | -0,58% | - |
| 07.08.2026 | 17,18 | 17,23 | 17,13 | 17,18 | 0,15% | - |
| 06.08.2026 | 16,98 | 17,30 | 16,95 | 17,15 | 1,03% | - |
| 05.08.2026 | 16,90 | 17,03 | 16,65 | 16,98 | 0,00% | - |
| 04.08.2026 | 17,00 | 17,05 | 16,88 | 16,98 | 0,15% | - |
| 03.08.2026 | 17,13 | 17,13 | 16,90 | 16,95 | -0,29% | - |
| 31.07.2026 | 17,10 | 17,10 | 16,95 | 17,00 | 0,00% | - |
| 30.07.2026 | 16,98 | 17,13 | 16,93 | 17,00 | 0,15% | - |
| 29.07.2026 | 16,98 | 17,15 | 16,93 | 16,98 | -0,59% | - |
| 28.07.2026 | 17,03 | 17,15 | 16,98 | 17,08 | 0,29% | - |
| 27.07.2026 | 17,28 | 17,33 | 16,98 | 17,03 | -0,87% | - |
| 24.07.2026 | 17,03 | 17,25 | 16,98 | 17,18 | 0,88% | - |
| 23.07.2026 | 17,00 | 17,18 | 16,83 | 17,03 | 0,00% | - |
| 22.07.2026 | 16,88 | 17,10 | 16,83 | 17,03 | 0,59% | - |
| 21.07.2026 | 17,03 | 17,10 | 16,88 | 16,93 | 0,15% | - |
| 20.07.2026 | 16,98 | 17,08 | 16,88 | 16,90 | -0,73% | - |
| 17.07.2026 | 16,85 | 17,08 | 16,85 | 17,03 | 0,44% | - |
| 16.07.2026 | 17,08 | 17,10 | 16,88 | 16,95 | -0,59% | - |
| 15.07.2026 | 17,18 | 17,18 | 17,03 | 17,05 | -0,15% | - |
| 14.07.2026 | 17,15 | 17,15 | 16,93 | 17,08 | 0,44% | - |
| 13.07.2026 | 17,00 | 17,15 | 16,95 | 17,00 | -0,73% | - |
| 10.07.2026 | 17,13 | 17,40 | 17,08 | 17,13 | 0,00% | - |
| 09.07.2026 | 17,43 | 17,43 | 17,13 | 17,13 | -1,44% | - |
| 08.07.2026 | 17,33 | 17,38 | 16,95 | 17,38 | -0,43% | - |
| 07.07.2026 | 17,23 | 17,45 | 17,23 | 17,45 | 1,45% | - |
| 06.07.2026 | 17,43 | 17,48 | 17,20 | 17,20 | -1,01% | - |
| 03.07.2026 | 17,45 | 17,50 | 17,33 | 17,38 | 0,43% | - |
| 02.07.2026 | 17,38 | 17,48 | 17,28 | 17,30 | -0,57% | - |
| 01.07.2026 | 17,20 | 17,43 | 17,13 | 17,40 | 1,31% | - |
| 30.06.2026 | 17,08 | 17,20 | 17,08 | 17,18 | 0,29% | - |
| 29.06.2026 | 17,23 | 17,25 | 17,08 | 17,13 | -0,72% | - |
| 26.06.2026 | 17,05 | 17,25 | 17,05 | 17,25 | 0,44% | - |
| 25.06.2026 | 17,18 | 17,25 | 17,13 | 17,18 | 0,15% | - |
| 24.06.2026 | 17,20 | 17,25 | 17,10 | 17,15 | -0,44% | - |
| 23.06.2026 | 17,20 | 17,25 | 17,13 | 17,23 | -0,14% | - |
| 22.06.2026 | 17,20 | 17,33 | 17,05 | 17,25 | 0,44% | - |
| 19.06.2026 | 17,13 | 17,28 | 17,13 | 17,18 | -0,43% | - |
| 18.06.2026 | 17,13 | 17,28 | 17,13 | 17,25 | 0,58% | - |
| 17.06.2026 | 17,20 | 17,30 | 17,13 | 17,15 | -0,15% | - |
| 16.06.2026 | 17,38 | 17,43 | 17,18 | 17,18 | -1,01% | - |
| 15.06.2026 | 17,25 | 17,40 | 17,08 | 17,35 | 1,76% | - |
| 12.06.2026 | 17,30 | 17,30 | 17,05 | 17,05 | -1,59% | - |
| 11.06.2026 | 17,05 | 17,35 | 16,95 | 17,33 | 1,76% | - |
| 10.06.2026 | 17,13 | 17,23 | 17,03 | 17,03 | -1,02% | - |
| 09.06.2026 | 17,28 | 17,38 | 16,93 | 17,20 | -0,43% | - |
| 08.06.2026 | 17,13 | 17,35 | 16,90 | 17,28 | 0,44% | - |
| 05.06.2026 | 17,13 | 17,30 | 17,13 | 17,20 | 0,44% | 9.600,00 |
| 04.06.2026 | 17,10 | 17,28 | 17,08 | 17,13 | 0,00% | - |
| 03.06.2026 | 17,35 | 17,53 | 16,95 | 17,13 | -1,44% | - |
| 02.06.2026 | 17,53 | 17,73 | 17,33 | 17,38 | -0,71% | - |
| 01.06.2026 | 17,50 | 17,75 | 17,40 | 17,50 | 0,43% | - |
| 29.05.2026 | 17,75 | 17,75 | 17,38 | 17,43 | -1,83% | - |
| 28.05.2026 | 17,30 | 17,78 | 17,30 | 17,75 | 2,01% | 6.150,00 |
| 27.05.2026 | 17,25 | 17,48 | 17,00 | 17,40 | 0,87% | - |
| 26.05.2026 | 16,95 | 17,25 | 16,95 | 17,25 | 2,99% | - |
| 25.05.2026 | 17,38 | 17,43 | 16,75 | 16,75 | -2,33% | - |
| 22.05.2026 | 16,80 | 17,25 | 16,63 | 17,15 | 2,08% | - |
| 21.05.2026 | 16,70 | 16,90 | 16,60 | 16,80 | 0,15% | - |
| 20.05.2026 | 16,93 | 17,03 | 16,65 | 16,78 | -0,45% | - |
| 19.05.2026 | 17,13 | 17,23 | 16,78 | 16,85 | -1,75% | - |
| 18.05.2026 | 16,93 | 17,20 | 16,88 | 17,15 | 1,03% | - |
| 15.05.2026 | 16,90 | 17,33 | 16,90 | 16,98 | -0,29% | - |
| 14.05.2026 | 17,23 | 17,28 | 17,03 | 17,03 | -1,02% | - |
| 13.05.2026 | 17,18 | 17,25 | 17,03 | 17,20 | 0,29% | - |
| 12.05.2026 | 17,08 | 17,15 | 16,98 | 17,15 | 0,73% | - |
| 11.05.2026 | 17,15 | 17,30 | 16,98 | 17,03 | -1,16% | 7.600,00 |
| 08.05.2026 | 17,05 | 17,35 | 17,05 | 17,23 | 1,17% | - |
| 07.05.2026 | 17,10 | 17,20 | 17,00 | 17,03 | -0,44% | - |
| 06.05.2026 | 17,28 | 17,28 | 17,03 | 17,10 | 0,00% | - |
| 05.05.2026 | 17,05 | 17,30 | 16,85 | 17,10 | 0,44% | - |
| 04.05.2026 | 17,10 | 17,18 | 16,95 | 17,03 | -0,29% | - |
| 30.04.2026 | 17,00 | 17,35 | 16,95 | 17,08 | 0,00% | - |
| 29.04.2026 | 17,13 | 17,50 | 17,03 | 17,08 | 0,15% | - |
| 28.04.2026 | 17,20 | 17,48 | 17,03 | 17,05 | -1,02% | - |
| 27.04.2026 | 17,25 | 17,40 | 16,88 | 17,23 | -0,14% | - |
| 24.04.2026 | 17,03 | 17,33 | 16,95 | 17,25 | 1,47% | - |
| 23.04.2026 | 17,18 | 17,28 | 16,75 | 17,00 | -1,73% | - |
| 22.04.2026 | 17,20 | 17,35 | 17,15 | 17,30 | 0,87% | - |
| 21.04.2026 | 17,53 | 17,58 | 17,13 | 17,15 | -2,14% | - |
| 20.04.2026 | 17,88 | 17,88 | 17,40 | 17,53 | -2,91% | - |
| 17.04.2026 | 17,70 | 18,05 | 17,63 | 18,05 | 2,27% | - |
| 16.04.2026 | 17,98 | 17,98 | 17,60 | 17,65 | -1,40% | - |