43,870€
-1,46%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,78 | 44,84 | 43,73 | 43,87 | -1,46% | 8.237,00 |
| 11.11.2026 | 44,26 | 44,71 | 43,92 | 44,52 | 0,98% | 200,00 |
| 10.11.2026 | 43,78 | 44,52 | 43,71 | 44,09 | 1,05% | 1.094,00 |
| 09.11.2026 | 43,13 | 43,86 | 42,68 | 43,63 | 1,75% | 6.582,00 |
| 06.11.2026 | 43,26 | 44,30 | 42,87 | 42,88 | -1,37% | 1.271,00 |
| 05.11.2026 | 44,58 | 45,49 | 42,96 | 43,48 | -3,65% | 9.336,00 |
| 04.11.2026 | 42,88 | 45,45 | 42,86 | 45,12 | 5,15% | 3.316,00 |
| 03.11.2026 | 42,88 | 43,80 | 42,75 | 42,91 | -0,99% | 1.823,00 |
| 02.11.2026 | 42,86 | 43,45 | 42,57 | 43,34 | 1,40% | 4.362,00 |
| 30.10.2026 | 43,00 | 43,11 | 41,95 | 42,74 | -0,77% | 2.170,00 |
| 29.10.2026 | 41,85 | 43,35 | 41,74 | 43,07 | 2,79% | 2.027,00 |
| 28.10.2026 | 42,06 | 42,14 | 40,69 | 41,90 | -0,63% | 4.540,00 |
| 27.10.2026 | 41,57 | 42,20 | 41,41 | 42,17 | 1,38% | 3.775,00 |
| 26.10.2026 | 41,59 | 41,92 | 41,52 | 41,59 | 0,46% | 664,00 |
| 23.10.2026 | 41,79 | 41,85 | 41,15 | 41,40 | -0,95% | 6.096,00 |
| 22.10.2026 | 42,36 | 42,56 | 41,59 | 41,80 | -2,05% | 6.302,00 |
| 21.10.2026 | 42,13 | 42,87 | 41,92 | 42,67 | 1,43% | 648,00 |
| 20.10.2026 | 42,12 | 42,42 | 41,58 | 42,07 | 0,38% | 968,00 |
| 19.10.2026 | 42,64 | 42,66 | 41,85 | 41,91 | -1,20% | 907,00 |
| 16.10.2026 | 42,70 | 43,00 | 42,24 | 42,42 | -0,38% | 435,00 |
| 15.10.2026 | 42,58 | 42,65 | 42,56 | 42,58 | 0,71% | 30,00 |
| 14.10.2026 | 42,78 | 43,07 | 42,01 | 42,28 | -1,03% | 1.587,00 |
| 13.10.2026 | 42,90 | 43,80 | 42,71 | 42,72 | -0,33% | 168,00 |
| 12.10.2026 | 42,99 | 43,25 | 42,81 | 42,86 | -0,26% | 6.458,00 |
| 09.10.2026 | 42,11 | 43,09 | 41,94 | 42,97 | 2,36% | 3.532,00 |
| 08.10.2026 | 42,13 | 42,15 | 41,58 | 41,98 | -0,91% | 1.995,00 |
| 07.10.2026 | 43,13 | 43,33 | 41,86 | 42,37 | -1,65% | 1.656,00 |
| 06.10.2026 | 42,93 | 43,62 | 42,86 | 43,08 | 0,31% | 737,00 |
| 05.10.2026 | 42,68 | 43,21 | 42,46 | 42,94 | 1,25% | 386,00 |
| 02.10.2026 | 42,35 | 42,58 | 41,68 | 42,41 | 0,22% | 2.088,00 |
| 01.10.2026 | 42,72 | 42,75 | 41,37 | 42,32 | -0,53% | 3.866,00 |
| 30.09.2026 | 43,10 | 43,35 | 42,31 | 42,54 | -1,12% | 3.586,00 |
| 29.09.2026 | 42,75 | 43,44 | 42,73 | 43,02 | 0,60% | 739,00 |
| 28.09.2026 | 43,50 | 43,62 | 42,71 | 42,77 | -1,83% | 4.825,00 |
| 25.09.2026 | 42,62 | 43,65 | 42,44 | 43,56 | 2,24% | 4.486,00 |
| 24.09.2026 | 41,91 | 42,83 | 40,94 | 42,61 | 1,56% | 2.053,00 |
| 23.09.2026 | 43,13 | 43,59 | 41,87 | 41,95 | -2,35% | 3.923,00 |
| 22.09.2026 | 44,53 | 44,56 | 42,59 | 42,96 | -3,60% | 8.102,00 |
| 21.09.2026 | 44,55 | 44,96 | 44,21 | 44,57 | 0,97% | 4.258,00 |
| 18.09.2026 | 44,08 | 44,82 | 43,92 | 44,14 | 0,07% | 2.771,00 |
| 17.09.2026 | 44,01 | 44,83 | 43,83 | 44,11 | 0,26% | 3.884,00 |
| 16.09.2026 | 44,54 | 44,75 | 43,53 | 43,99 | -1,41% | 10.598,00 |
| 15.09.2026 | 45,79 | 45,88 | 43,41 | 44,62 | -2,76% | 3.880,00 |
| 14.09.2026 | 46,47 | 47,33 | 45,70 | 45,89 | -2,50% | 3.055,00 |
| 11.09.2026 | 46,75 | 47,49 | 46,54 | 47,06 | 1,22% | 439,00 |
| 10.09.2026 | 47,43 | 47,62 | 46,29 | 46,50 | -1,40% | 1.205,00 |
| 09.09.2026 | 47,51 | 47,55 | 47,04 | 47,16 | -0,50% | 520,00 |
| 08.09.2026 | 47,10 | 47,90 | 46,90 | 47,39 | 0,46% | 653,00 |
| 07.09.2026 | 47,55 | 47,90 | 46,91 | 47,18 | -1,12% | 441,00 |
| 04.09.2026 | 47,83 | 47,83 | 47,28 | 47,71 | -0,41% | 887,00 |
| 03.09.2026 | 47,40 | 47,92 | 46,84 | 47,91 | 1,11% | 1.571,00 |
| 02.09.2026 | 46,67 | 47,65 | 46,27 | 47,38 | 1,41% | 2.510,00 |
| 01.09.2026 | 47,90 | 47,93 | 45,69 | 46,72 | -2,61% | 3.734,00 |
| 31.08.2026 | 47,32 | 48,40 | 47,05 | 47,97 | 1,18% | 1.380,00 |
| 28.08.2026 | 46,74 | 47,47 | 46,73 | 47,41 | 1,62% | 3.138,00 |
| 27.08.2026 | 46,66 | 46,92 | 46,03 | 46,66 | -0,26% | 2.316,00 |
| 26.08.2026 | 46,25 | 46,99 | 46,14 | 46,78 | 0,68% | 4.740,00 |
| 25.08.2026 | 46,15 | 46,54 | 45,91 | 46,46 | 0,87% | 50,00 |
| 24.08.2026 | 45,86 | 46,21 | 45,35 | 46,06 | 0,93% | 384,00 |
| 21.08.2026 | 45,70 | 45,79 | 45,06 | 45,64 | 0,20% | 246,00 |
| 20.08.2026 | 45,52 | 46,01 | 45,48 | 45,55 | 0,09% | 2.184,00 |
| 19.08.2026 | 45,79 | 46,56 | 45,50 | 45,51 | 20,67% | 456,00 |
| 05.05.2026 | 37,22 | 37,88 | 36,84 | 37,71 | 1,60% | 1.485,00 |
| 04.05.2026 | 37,56 | 37,88 | 36,99 | 37,12 | -0,82% | 2.930,00 |
| 30.04.2026 | 36,63 | 37,73 | 36,32 | 37,42 | 2,21% | 3.479,00 |
| 29.04.2026 | 36,41 | 38,17 | 35,99 | 36,61 | 1,85% | 4.229,00 |
| 28.04.2026 | 35,91 | 36,36 | 35,84 | 35,95 | -0,14% | 1.192,00 |
| 27.04.2026 | 35,17 | 36,15 | 35,14 | 36,00 | 1,88% | 3.315,00 |
| 24.04.2026 | 35,24 | 35,58 | 34,98 | 35,33 | 0,53% | 1.185,00 |
| 23.04.2026 | 36,06 | 36,28 | 34,84 | 35,15 | -2,99% | 8.560,00 |
| 22.04.2026 | 36,88 | 37,51 | 36,12 | 36,23 | -0,77% | 4.773,00 |
| 21.04.2026 | 37,08 | 37,33 | 36,29 | 36,51 | -1,85% | 9.713,00 |
| 20.04.2026 | 36,79 | 37,24 | 36,68 | 37,20 | 0,08% | 3.026,00 |
| 17.04.2026 | 36,45 | 37,62 | 36,31 | 37,17 | 2,51% | 461,00 |
| 16.04.2026 | 36,67 | 36,96 | 36,25 | 36,26 | -0,78% | 922,00 |
| 15.04.2026 | 36,27 | 36,68 | 36,20 | 36,55 | 0,52% | 1.085,00 |
| 14.04.2026 | 36,15 | 36,51 | 35,74 | 36,36 | 0,35% | 2.313,00 |
| 13.04.2026 | 35,02 | 36,29 | 35,01 | 36,23 | 2,34% | 1.989,00 |
| 10.04.2026 | 35,50 | 35,77 | 35,13 | 35,40 | 0,07% | 9.780,00 |
| 09.04.2026 | 35,16 | 35,47 | 34,82 | 35,38 | -0,21% | 4.110,00 |
| 08.04.2026 | 35,11 | 35,99 | 35,10 | 35,45 | 3,81% | 5.132,00 |
| 07.04.2026 | 34,25 | 34,59 | 33,55 | 34,15 | -0,01% | 6.214,00 |
| 02.04.2026 | 34,26 | 34,35 | 33,37 | 34,16 | -0,41% | 26.481,00 |
| 01.04.2026 | 33,83 | 34,90 | 33,83 | 34,30 | 1,37% | 3.069,00 |
| 31.03.2026 | 32,52 | 33,86 | 32,50 | 33,83 | 5,78% | 2.504,00 |
| 30.03.2026 | 31,89 | 32,41 | 31,54 | 31,98 | 0,88% | 3.122,00 |
| 27.03.2026 | 32,55 | 32,56 | 31,58 | 31,70 | -2,18% | 3.413,00 |
| 26.03.2026 | 32,59 | 32,82 | 32,19 | 32,41 | -1,67% | 2.097,00 |
| 25.03.2026 | 32,31 | 33,12 | 31,99 | 32,96 | 3,42% | 8.586,00 |
| 24.03.2026 | 32,12 | 32,37 | 31,67 | 31,87 | -1,27% | 1.919,00 |
| 23.03.2026 | 31,12 | 32,91 | 31,00 | 32,28 | 1,65% | 2.866,00 |
| 20.03.2026 | 32,26 | 32,57 | 31,51 | 31,75 | -1,54% | 1.810,00 |
| 19.03.2026 | 32,56 | 32,66 | 31,85 | 32,25 | -1,16% | 366,00 |
| 18.03.2026 | 33,32 | 33,67 | 32,54 | 32,63 | -1,78% | 1.992,00 |
| 17.03.2026 | 32,38 | 33,33 | 32,33 | 33,22 | 2,12% | 785,00 |
| 16.03.2026 | 32,67 | 32,78 | 31,71 | 32,53 | 0,53% | 2.149,00 |
| 13.03.2026 | 32,56 | 32,83 | 32,07 | 32,36 | -0,66% | 4.176,00 |
| 12.03.2026 | 33,07 | 33,62 | 32,37 | 32,57 | -3,04% | 4.875,00 |
| 11.03.2026 | 33,58 | 34,30 | 33,07 | 33,59 | 0,45% | 3.383,00 |
| 10.03.2026 | 33,62 | 34,14 | 33,34 | 33,44 | 0,09% | 3.861,00 |