539,250€
1,13%
Echtzeit-Aktienkurs Ubiquiti
Bid:
Ask:
Aktienkurse zur Ubiquiti Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 538,50 | 539,25 | 538,50 | 539,00 | 1,08% | - |
| 20.10.2026 | 530,50 | 538,50 | 517,50 | 533,25 | 0,05% | - |
| 19.10.2026 | 537,25 | 548,75 | 520,75 | 533,00 | -0,28% | - |
| 16.10.2026 | 547,25 | 554,50 | 528,00 | 534,50 | -2,95% | 1,00 |
| 15.10.2026 | 535,50 | 552,75 | 517,75 | 550,75 | 1,47% | - |
| 14.10.2026 | 549,50 | 556,75 | 534,75 | 542,75 | -1,36% | 2,00 |
| 13.10.2026 | 552,25 | 558,75 | 532,50 | 550,25 | -1,43% | 3,00 |
| 12.10.2026 | 586,75 | 590,75 | 558,00 | 558,25 | -4,90% | - |
| 09.10.2026 | 574,75 | 592,75 | 570,75 | 587,00 | 2,44% | 1,00 |
| 08.10.2026 | 567,75 | 578,75 | 555,25 | 573,00 | 1,64% | - |
| 07.10.2026 | 558,00 | 563,75 | 548,00 | 563,75 | 1,76% | - |
| 06.10.2026 | 543,00 | 557,00 | 541,50 | 554,00 | 0,45% | 5,00 |
| 05.10.2026 | 554,50 | 561,25 | 548,00 | 551,50 | 1,33% | - |
| 02.10.2026 | 537,50 | 553,50 | 535,75 | 544,25 | 0,55% | - |
| 01.10.2026 | 490,80 | 543,25 | 490,20 | 541,25 | 8,27% | - |
| 30.09.2026 | 493,20 | 500,80 | 488,50 | 499,90 | 1,09% | - |
| 29.09.2026 | 488,20 | 496,70 | 484,80 | 494,50 | 0,63% | - |
| 28.09.2026 | 490,80 | 495,70 | 485,70 | 491,40 | -1,27% | 2,00 |
| 25.09.2026 | 492,80 | 509,50 | 492,80 | 497,70 | 0,83% | - |
| 24.09.2026 | 503,50 | 506,00 | 493,10 | 493,60 | -2,88% | - |
| 23.09.2026 | 507,25 | 513,75 | 504,00 | 508,25 | 0,35% | - |
| 22.09.2026 | 510,25 | 516,25 | 500,65 | 506,50 | 1,29% | - |
| 21.09.2026 | 515,50 | 522,25 | 499,25 | 500,05 | -1,66% | 6,00 |
| 18.09.2026 | 519,50 | 529,75 | 507,75 | 508,50 | -1,45% | - |
| 17.09.2026 | 497,60 | 522,75 | 497,60 | 516,00 | 5,35% | - |
| 16.09.2026 | 487,80 | 499,75 | 487,80 | 489,80 | -0,33% | 3,00 |
| 15.09.2026 | 477,80 | 493,60 | 476,00 | 491,40 | 1,01% | - |
| 14.09.2026 | 485,30 | 489,20 | 474,00 | 486,50 | 0,89% | - |
| 11.09.2026 | 465,90 | 483,80 | 462,50 | 482,20 | 3,48% | - |
| 10.09.2026 | 447,90 | 481,50 | 442,60 | 466,00 | 6,54% | - |
| 09.09.2026 | 499,15 | 503,95 | 430,00 | 437,40 | -12,77% | - |
| 08.09.2026 | 495,90 | 503,25 | 489,20 | 501,45 | 1,10% | - |
| 07.09.2026 | 499,10 | 499,10 | 495,30 | 496,00 | -1,64% | 1,00 |
| 04.09.2026 | 515,00 | 521,50 | 502,25 | 504,25 | -3,95% | - |
| 03.09.2026 | 518,50 | 530,00 | 512,25 | 525,00 | 1,55% | 6,00 |
| 02.09.2026 | 505,75 | 519,00 | 499,10 | 517,00 | 1,87% | - |
| 01.09.2026 | 508,50 | 513,50 | 497,50 | 507,50 | -1,02% | - |
| 31.08.2026 | 515,50 | 520,25 | 507,25 | 512,75 | -1,87% | 2,00 |
| 28.08.2026 | 509,00 | 540,25 | 508,25 | 522,50 | 3,47% | 6,00 |
| 27.08.2026 | 509,50 | 514,75 | 496,60 | 505,00 | -0,39% | - |
| 26.08.2026 | 489,90 | 508,00 | 489,90 | 507,00 | 3,87% | 1,00 |
| 25.08.2026 | 471,50 | 492,50 | 471,50 | 488,10 | 3,15% | - |
| 24.08.2026 | 478,70 | 493,60 | 455,60 | 473,20 | -0,82% | - |
| 21.08.2026 | 495,70 | 521,25 | 440,80 | 477,10 | -4,41% | 12,00 |
| 20.08.2026 | 506,00 | 510,25 | 486,20 | 499,10 | -1,80% | 1,00 |
| 19.08.2026 | 509,50 | 510,75 | 492,40 | 508,25 | 2,64% | - |
| 18.08.2026 | 501,50 | 512,75 | 489,40 | 495,20 | -2,04% | 1,00 |
| 17.08.2026 | 494,30 | 527,75 | 481,60 | 505,50 | 1,81% | - |
| 14.08.2026 | 505,50 | 507,25 | 491,80 | 496,50 | -1,97% | - |
| 13.08.2026 | 501,25 | 509,50 | 498,60 | 506,50 | 0,15% | 5,00 |
| 12.08.2026 | 496,70 | 511,00 | 496,70 | 505,75 | 1,08% | 15,00 |
| 11.08.2026 | 494,30 | 509,00 | 493,30 | 500,35 | 0,57% | - |
| 10.08.2026 | 489,70 | 498,75 | 483,80 | 497,50 | 1,20% | 7,00 |
| 07.08.2026 | 492,30 | 498,15 | 489,20 | 491,60 | -0,16% | 5,00 |
| 06.08.2026 | 492,50 | 500,40 | 484,40 | 492,40 | 0,29% | - |
| 05.08.2026 | 486,90 | 497,30 | 480,10 | 491,00 | -0,22% | 3,00 |
| 04.08.2026 | 479,10 | 495,90 | 476,10 | 492,10 | 3,21% | - |
| 03.08.2026 | 484,80 | 493,10 | 470,70 | 476,80 | -0,69% | - |
| 31.07.2026 | 464,10 | 481,00 | 464,10 | 480,10 | 3,38% | 15,00 |
| 30.07.2026 | 454,90 | 471,40 | 454,90 | 464,40 | -0,75% | - |
| 29.07.2026 | 468,60 | 471,50 | 456,40 | 467,90 | -0,15% | 6,00 |
| 28.07.2026 | 474,80 | 475,80 | 461,20 | 468,60 | 0,43% | - |
| 27.07.2026 | 462,00 | 473,90 | 462,00 | 466,60 | 0,50% | 4,00 |
| 24.07.2026 | 470,20 | 470,20 | 458,10 | 464,30 | 0,06% | - |
| 23.07.2026 | 468,30 | 476,10 | 463,30 | 464,00 | -2,05% | - |
| 22.07.2026 | 469,40 | 476,00 | 466,50 | 473,70 | 0,96% | - |
| 21.07.2026 | 467,60 | 480,40 | 463,90 | 469,20 | 1,45% | - |
| 20.07.2026 | 472,10 | 483,20 | 461,50 | 462,50 | -3,24% | - |
| 17.07.2026 | 471,80 | 483,00 | 461,80 | 478,00 | 1,42% | 50,00 |
| 16.07.2026 | 469,70 | 476,10 | 462,20 | 471,30 | 0,81% | - |
| 15.07.2026 | 480,90 | 494,90 | 464,20 | 467,50 | -3,07% | - |
| 14.07.2026 | 475,40 | 482,50 | 464,00 | 482,30 | 0,60% | - |
| 13.07.2026 | 481,30 | 485,00 | 472,80 | 479,40 | 0,00% | - |
| 10.07.2026 | 473,90 | 480,80 | 472,20 | 479,40 | 1,37% | 1,00 |
| 09.07.2026 | 464,70 | 473,60 | 460,60 | 472,90 | 2,51% | - |
| 08.07.2026 | 460,70 | 465,20 | 452,00 | 461,30 | 0,87% | - |
| 07.07.2026 | 467,70 | 472,40 | 453,90 | 457,30 | -2,54% | 11,00 |
| 06.07.2026 | 469,20 | 479,30 | 461,00 | 469,20 | -0,04% | - |
| 03.07.2026 | 458,30 | 478,80 | 458,30 | 469,40 | 2,35% | - |
| 02.07.2026 | 471,40 | 479,70 | 453,00 | 458,60 | -3,72% | 5,00 |
| 01.07.2026 | 467,50 | 479,80 | 463,00 | 476,30 | 1,86% | 3,00 |
| 30.06.2026 | 477,00 | 481,80 | 465,60 | 467,60 | -1,20% | 1,00 |
| 29.06.2026 | 462,30 | 482,10 | 456,40 | 473,30 | 0,90% | - |
| 26.06.2026 | 478,30 | 478,30 | 463,90 | 469,10 | -0,78% | - |
| 25.06.2026 | 484,30 | 499,15 | 472,40 | 472,80 | -3,33% | - |
| 24.06.2026 | 494,70 | 510,50 | 487,90 | 489,10 | -1,19% | 1,00 |
| 23.06.2026 | 507,00 | 507,00 | 487,50 | 495,00 | -2,37% | 4,00 |
| 22.06.2026 | 512,75 | 522,25 | 502,75 | 507,00 | -1,17% | 3,00 |
| 19.06.2026 | 513,75 | 514,75 | 512,25 | 513,00 | 0,10% | - |
| 18.06.2026 | 490,90 | 513,00 | 490,00 | 512,50 | 3,83% | 10,00 |
| 17.06.2026 | 480,90 | 495,70 | 478,30 | 493,60 | 2,39% | - |
| 16.06.2026 | 495,90 | 499,75 | 478,90 | 482,10 | -3,77% | - |
| 15.06.2026 | 509,00 | 526,75 | 495,20 | 501,00 | -2,00% | 1,00 |
| 12.06.2026 | 505,00 | 519,25 | 498,50 | 511,25 | 4,21% | 1,00 |
| 11.06.2026 | 482,80 | 497,75 | 482,70 | 490,60 | 2,94% | - |
| 10.06.2026 | 488,10 | 494,60 | 475,80 | 476,60 | -0,65% | 34,00 |
| 09.06.2026 | 496,70 | 509,25 | 470,20 | 479,70 | -3,31% | 5,00 |
| 08.06.2026 | 492,90 | 511,00 | 491,10 | 496,10 | -0,16% | 32,00 |
| 05.06.2026 | 495,70 | 502,75 | 485,40 | 496,90 | -1,07% | - |
| 04.06.2026 | 496,10 | 503,25 | 481,60 | 502,25 | 3,41% | - |