39,170€
-1,34%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 32,45 | 33,48 | 32,19 | 33,41 | 1,01% | 2.642,00 |
| 06.03.2026 | 33,93 | 34,05 | 32,81 | 33,08 | -2,22% | 717,00 |
| 05.03.2026 | 34,20 | 34,47 | 33,57 | 33,83 | -0,97% | 3.445,00 |
| 04.03.2026 | 34,04 | 34,38 | 33,42 | 34,16 | -0,09% | 13.065,00 |
| 03.03.2026 | 34,53 | 34,56 | 33,12 | 34,19 | -2,22% | 4.230,00 |
| 02.03.2026 | 34,40 | 35,15 | 33,88 | 34,96 | -0,26% | 4.547,00 |
| 27.02.2026 | 35,49 | 35,72 | 34,80 | 35,05 | -1,30% | 1.105,00 |
| 26.02.2026 | 35,12 | 35,55 | 35,10 | 35,51 | 0,97% | 2.773,00 |
| 25.02.2026 | 34,99 | 35,29 | 34,82 | 35,17 | 0,50% | 1.229,00 |
| 24.02.2026 | 35,27 | 35,30 | 34,64 | 35,00 | -0,67% | 3.680,00 |
| 23.02.2026 | 35,86 | 36,07 | 34,98 | 35,23 | -2,54% | 5.078,00 |
| 20.02.2026 | 36,09 | 36,40 | 35,84 | 36,15 | 0,56% | 856,00 |
| 19.02.2026 | 36,72 | 36,99 | 35,81 | 35,95 | -2,12% | 5.487,00 |
| 18.02.2026 | 35,76 | 36,80 | 35,60 | 36,73 | 2,90% | 7.664,00 |
| 17.02.2026 | 35,63 | 35,79 | 35,32 | 35,70 | 0,20% | 541,00 |
| 16.02.2026 | 35,31 | 36,00 | 35,30 | 35,63 | 0,71% | 736,00 |
| 13.02.2026 | 35,55 | 35,86 | 34,75 | 35,38 | -0,59% | 4.994,00 |
| 12.02.2026 | 35,75 | 36,60 | 35,22 | 35,59 | -0,03% | 1.084,00 |
| 11.02.2026 | 36,95 | 36,97 | 35,26 | 35,60 | -3,46% | 5.344,00 |
| 10.02.2026 | 37,23 | 37,40 | 36,46 | 36,87 | -1,15% | 1.865,00 |
| 09.02.2026 | 37,08 | 37,39 | 36,51 | 37,30 | 0,40% | 4.687,00 |
| 06.02.2026 | 37,00 | 37,21 | 36,25 | 37,15 | 0,11% | 3.987,00 |
| 05.02.2026 | 38,16 | 38,38 | 36,98 | 37,11 | -2,61% | 7.382,00 |
| 04.02.2026 | 41,28 | 41,67 | 37,75 | 38,11 | -5,54% | 6.649,00 |
| 03.02.2026 | 40,56 | 41,11 | 39,94 | 40,34 | -0,38% | 1.113,00 |
| 02.02.2026 | 39,30 | 40,64 | 39,08 | 40,50 | 1,80% | 31.820,00 |
| 30.01.2026 | 39,82 | 40,28 | 39,59 | 39,78 | -1,13% | 8.320,00 |
| 29.01.2026 | 40,33 | 40,49 | 39,81 | 40,24 | 0,27% | 13.416,00 |
| 28.01.2026 | 41,31 | 41,36 | 39,83 | 40,13 | -1,87% | 686,00 |
| 27.01.2026 | 40,39 | 41,35 | 40,35 | 40,89 | 1,14% | 1.385,00 |
| 26.01.2026 | 40,34 | 40,80 | 40,24 | 40,43 | 0,56% | 2.168,00 |
| 23.01.2026 | 40,73 | 40,85 | 39,65 | 40,21 | -1,35% | 2.099,00 |
| 22.01.2026 | 40,63 | 41,20 | 40,51 | 40,76 | 0,34% | 5.423,00 |
| 21.01.2026 | 39,77 | 40,68 | 39,43 | 40,62 | 2,49% | 2.946,00 |
| 20.01.2026 | 40,12 | 40,17 | 39,34 | 39,63 | -2,12% | 7.671,00 |
| 19.01.2026 | 40,27 | 40,78 | 39,83 | 40,49 | -0,89% | 3.900,00 |
| 16.01.2026 | 40,79 | 40,99 | 40,50 | 40,86 | -0,10% | 5.065,00 |
| 15.01.2026 | 40,74 | 40,99 | 40,14 | 40,90 | 0,70% | 5.974,00 |
| 14.01.2026 | 40,62 | 40,80 | 40,31 | 40,61 | -0,17% | 7.714,00 |
| 13.01.2026 | 40,94 | 41,26 | 40,53 | 40,68 | -0,83% | 2.400,00 |
| 12.01.2026 | 40,97 | 41,04 | 40,21 | 41,02 | 0,35% | 2.741,00 |
| 09.01.2026 | 40,49 | 41,01 | 40,38 | 40,88 | 0,90% | 473,00 |
| 08.01.2026 | 40,40 | 40,83 | 39,97 | 40,51 | -0,02% | 4.098,00 |
| 07.01.2026 | 40,35 | 40,90 | 39,96 | 40,52 | 0,22% | 7.611,00 |
| 06.01.2026 | 41,09 | 41,20 | 40,15 | 40,43 | -1,52% | 7.105,00 |
| 05.01.2026 | 39,93 | 41,22 | 39,93 | 41,06 | 2,19% | 3.769,00 |
| 02.01.2026 | 39,49 | 40,29 | 39,48 | 40,18 | 1,03% | 6.388,00 |
| 30.12.2025 | 39,39 | 39,90 | 39,38 | 39,77 | 0,56% | 480,00 |
| 29.12.2025 | 39,85 | 39,94 | 39,28 | 39,55 | -0,50% | 3.353,00 |
| 23.12.2025 | 39,53 | 39,88 | 39,30 | 39,75 | 0,67% | 1.323,00 |
| 22.12.2025 | 39,80 | 39,84 | 39,32 | 39,48 | -0,09% | 1.055,00 |
| 19.12.2025 | 39,40 | 39,77 | 38,80 | 39,52 | 0,46% | 3.842,00 |
| 18.12.2025 | 38,31 | 39,64 | 38,29 | 39,34 | 2,94% | 1.086,00 |
| 17.12.2025 | 38,25 | 38,72 | 38,16 | 38,21 | 0,20% | 2.093,00 |
| 16.12.2025 | 36,79 | 38,27 | 36,70 | 38,14 | 5,00% | 6.549,00 |
| 15.12.2025 | 37,13 | 37,14 | 36,28 | 36,32 | -1,32% | 1.649,00 |
| 12.12.2025 | 36,27 | 37,70 | 36,13 | 36,81 | 1,10% | 6.509,00 |
| 11.12.2025 | 35,40 | 36,42 | 35,34 | 36,41 | 2,28% | 4.424,00 |
| 10.12.2025 | 35,56 | 35,83 | 35,24 | 35,60 | 0,21% | 25.687,00 |
| 09.12.2025 | 35,33 | 35,64 | 35,24 | 35,52 | 0,84% | 1.585,00 |
| 08.12.2025 | 34,79 | 35,48 | 34,61 | 35,23 | 0,92% | 1.269,00 |
| 05.12.2025 | 33,42 | 34,99 | 33,41 | 34,91 | 4,76% | 2.592,00 |