27,996CHF
-1,01%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 28,01 | 28,21 | 27,83 | 28,07 | -0,74% | 5.254.235,00 |
| 14.11.2024 | 28,08 | 28,31 | 27,95 | 28,28 | 0,75% | 4.390.582,00 |
| 13.11.2024 | 27,96 | 28,13 | 27,72 | 28,07 | -0,64% | 5.037.624,00 |
| 12.11.2024 | 28,47 | 28,62 | 28,17 | 28,25 | -1,50% | 5.029.108,00 |
| 11.11.2024 | 28,48 | 28,85 | 28,42 | 28,68 | 1,67% | 4.097.760,00 |
| 08.11.2024 | 28,82 | 28,85 | 28,02 | 28,21 | -2,12% | 6.062.099,00 |
| 07.11.2024 | 28,93 | 29,10 | 28,68 | 28,82 | 0,00% | 6.698.034,00 |
| 06.11.2024 | 28,10 | 28,82 | 28,10 | 28,82 | 5,22% | 13.226.181,00 |
| 05.11.2024 | 26,90 | 27,44 | 26,84 | 27,39 | 1,86% | 3.943.748,00 |
| 04.11.2024 | 27,08 | 27,15 | 26,82 | 26,89 | -0,77% | 3.454.608,00 |
| 01.11.2024 | 26,73 | 27,21 | 26,58 | 27,10 | 2,11% | 5.356.052,00 |
| 31.10.2024 | 26,99 | 27,14 | 26,45 | 26,54 | -2,35% | 9.445.637,00 |
| 30.10.2024 | 28,88 | 29,57 | 27,18 | 27,18 | -4,53% | 13.677.671,00 |
| 29.10.2024 | 28,35 | 28,62 | 28,33 | 28,47 | 1,46% | 6.965.182,00 |
| 28.10.2024 | 27,92 | 28,07 | 27,69 | 28,06 | 0,68% | 4.064.685,00 |
| 25.10.2024 | 28,03 | 28,13 | 27,87 | 27,87 | -0,36% | 3.030.748,00 |
| 24.10.2024 | 27,79 | 28,04 | 27,77 | 27,97 | 0,68% | 3.842.633,00 |
| 23.10.2024 | 28,01 | 28,08 | 27,77 | 27,78 | -0,93% | 2.853.799,00 |
| 22.10.2024 | 27,95 | 28,11 | 27,77 | 28,04 | 0,07% | 2.645.088,00 |
| 21.10.2024 | 28,25 | 28,39 | 28,02 | 28,02 | -1,55% | 3.622.992,00 |
| 18.10.2024 | 28,27 | 28,46 | 28,12 | 28,46 | 1,03% | 7.614.719,00 |
| 17.10.2024 | 28,04 | 28,42 | 27,95 | 28,17 | 0,68% | 6.171.152,00 |
| 16.10.2024 | 27,60 | 28,04 | 27,47 | 27,98 | 0,81% | 5.641.488,00 |
| 15.10.2024 | 27,76 | 27,95 | 27,31 | 27,76 | -0,23% | - |
| 14.10.2024 | 27,42 | 27,89 | 27,42 | 27,82 | 2,05% | 5.298.043,00 |
| 11.10.2024 | 27,04 | 27,36 | 27,00 | 27,26 | 0,89% | 3.970.658,00 |
| 10.10.2024 | 27,08 | 27,28 | 26,95 | 27,02 | -0,18% | 3.636.515,00 |
| 09.10.2024 | 26,64 | 27,07 | 26,48 | 27,07 | 1,42% | 3.108.465,00 |
| 08.10.2024 | 26,57 | 26,78 | 26,18 | 26,69 | -0,93% | 5.495.321,00 |
| 07.10.2024 | 26,56 | 26,94 | 26,53 | 26,94 | 2,01% | 5.603.103,00 |
| 04.10.2024 | 26,08 | 26,57 | 26,08 | 26,41 | 0,84% | 4.049.923,00 |
| 03.10.2024 | 26,34 | 26,41 | 25,96 | 26,19 | -0,46% | 2.958.763,00 |
| 02.10.2024 | 26,14 | 26,60 | 26,04 | 26,31 | 1,39% | 6.798.211,00 |
| 01.10.2024 | 26,10 | 26,48 | 25,51 | 25,95 | -0,42% | 5.645.443,00 |
| 30.09.2024 | 26,04 | 26,19 | 25,90 | 26,06 | -0,72% | 5.117.581,00 |
| 27.09.2024 | 26,22 | 26,38 | 26,09 | 26,25 | 0,19% | 4.194.629,00 |
| 26.09.2024 | 25,88 | 26,39 | 25,66 | 26,20 | 2,34% | 6.732.085,00 |
| 25.09.2024 | 25,72 | 25,91 | 25,55 | 25,60 | -0,89% | 3.664.856,00 |
| 24.09.2024 | 26,00 | 26,54 | 25,62 | 25,83 | 0,94% | 7.772.970,00 |
| 23.09.2024 | 25,50 | 25,76 | 25,25 | 25,59 | 0,51% | 4.365.984,00 |
| 20.09.2024 | 25,46 | 25,77 | 25,24 | 25,46 | -0,74% | 15.986.889,00 |
| 19.09.2024 | 25,51 | 25,78 | 25,41 | 25,65 | 1,46% | 5.021.047,00 |
| 18.09.2024 | 25,28 | 25,31 | 25,12 | 25,28 | -0,24% | 3.539.845,00 |
| 17.09.2024 | 25,22 | 25,56 | 25,19 | 25,34 | 1,08% | 3.896.317,00 |
| 16.09.2024 | 24,98 | 25,18 | 24,93 | 25,07 | 0,04% | 3.003.680,00 |
| 13.09.2024 | 24,68 | 25,17 | 24,68 | 25,06 | 1,54% | 4.261.914,00 |
| 12.09.2024 | 24,77 | 25,09 | 24,47 | 24,68 | 1,40% | 5.038.934,00 |
| 11.09.2024 | 24,31 | 24,60 | 24,11 | 24,34 | 0,62% | 5.307.889,00 |
| 10.09.2024 | 24,43 | 24,76 | 24,07 | 24,19 | -1,39% | 3.970.185,00 |
| 09.09.2024 | 24,21 | 24,65 | 24,21 | 24,53 | 1,03% | 5.314.670,00 |
| 06.09.2024 | 24,74 | 24,88 | 24,24 | 24,28 | -2,33% | 8.098.950,00 |
| 05.09.2024 | 24,88 | 25,23 | 24,77 | 24,86 | -0,88% | 3.809.815,00 |
| 04.09.2024 | 24,88 | 25,24 | 24,52 | 25,08 | -1,72% | 6.804.740,00 |
| 03.09.2024 | 25,78 | 26,01 | 25,25 | 25,52 | -1,47% | 6.558.741,00 |
| 02.09.2024 | 25,98 | 26,01 | 25,67 | 25,90 | -0,27% | 4.274.453,00 |
| 30.08.2024 | 26,08 | 26,25 | 25,93 | 25,97 | -0,38% | 5.696.569,00 |
| 29.08.2024 | 26,17 | 26,34 | 26,04 | 26,07 | -0,69% | 4.738.906,00 |
| 28.08.2024 | 26,54 | 26,54 | 26,20 | 26,25 | -0,72% | 2.916.198,00 |
| 27.08.2024 | 26,45 | 26,58 | 26,21 | 26,44 | 0,15% | 2.779.195,00 |
| 26.08.2024 | 26,27 | 26,50 | 26,26 | 26,40 | -0,11% | 2.457.213,00 |
| 23.08.2024 | 26,25 | 26,45 | 26,19 | 26,43 | 0,92% | 3.576.031,00 |
| 22.08.2024 | 26,08 | 26,32 | 26,00 | 26,19 | 0,58% | 2.510.784,00 |
| 21.08.2024 | 26,03 | 26,18 | 25,96 | 26,04 | -0,50% | 4.397.625,00 |
| 20.08.2024 | 26,25 | 26,43 | 26,11 | 26,17 | -0,15% | 3.545.074,00 |
| 19.08.2024 | 26,17 | 26,31 | 26,07 | 26,21 | -0,53% | 3.406.717,00 |
| 16.08.2024 | 26,40 | 26,63 | 26,15 | 26,35 | 0,65% | 4.338.683,00 |
| 15.08.2024 | 26,74 | 26,74 | 25,95 | 26,18 | -1,02% | 6.302.055,00 |
| 14.08.2024 | 25,80 | 26,77 | 25,27 | 26,45 | 5,29% | 8.828.847,00 |
| 13.08.2024 | 25,10 | 25,20 | 24,80 | 25,12 | 1,09% | 5.391.261,00 |
| 12.08.2024 | 24,98 | 25,10 | 24,82 | 24,85 | 0,44% | 3.091.053,00 |
| 09.08.2024 | 24,89 | 25,02 | 24,61 | 24,74 | 0,37% | 2.838.796,00 |
| 08.08.2024 | 24,40 | 24,72 | 24,12 | 24,65 | -0,28% | 4.947.301,00 |
| 07.08.2024 | 24,15 | 24,84 | 24,12 | 24,72 | 3,78% | 6.218.852,00 |
| 06.08.2024 | 24,09 | 24,18 | 23,44 | 23,82 | 0,00% | 7.655.376,00 |
| 05.08.2024 | 22,98 | 23,88 | 22,53 | 23,82 | -1,28% | 16.764.323,00 |
| 02.08.2024 | 25,46 | 25,68 | 24,12 | 24,13 | -6,48% | 15.733.066,00 |
| 01.08.2024 | 26,45 | 26,66 | 25,75 | 25,80 | -3,22% | - |
| 31.07.2024 | 26,62 | 26,78 | 26,51 | 26,66 | -0,15% | 4.811.156,00 |
| 30.07.2024 | 26,53 | 26,77 | 26,49 | 26,70 | 0,00% | 3.712.012,00 |
| 29.07.2024 | 27,15 | 27,35 | 26,66 | 26,70 | -0,78% | 3.738.579,00 |
| 26.07.2024 | 26,57 | 27,02 | 26,45 | 26,91 | 1,36% | 3.476.822,00 |
| 25.07.2024 | 26,30 | 26,60 | 25,96 | 26,55 | -1,12% | 5.350.531,00 |
| 24.07.2024 | 27,10 | 27,23 | 26,83 | 26,85 | -2,04% | 4.405.235,00 |
| 23.07.2024 | 27,38 | 27,44 | 26,92 | 27,41 | 0,33% | 4.402.467,00 |
| 22.07.2024 | 27,12 | 27,46 | 27,07 | 27,32 | 0,89% | 2.951.533,00 |
| 19.07.2024 | 27,02 | 27,28 | 26,90 | 27,08 | -1,02% | 7.348.837,00 |
| 18.07.2024 | 27,66 | 27,66 | 27,18 | 27,36 | -0,87% | 4.203.133,00 |
| 17.07.2024 | 27,82 | 28,11 | 27,48 | 27,60 | -1,11% | 4.566.323,00 |
| 16.07.2024 | 27,76 | 27,92 | 27,69 | 27,91 | 0,00% | 3.302.293,00 |
| 15.07.2024 | 27,92 | 28,18 | 27,80 | 27,91 | -0,36% | 2.842.574,00 |
| 12.07.2024 | 27,87 | 28,08 | 27,74 | 28,01 | 0,97% | 3.264.339,00 |
| 11.07.2024 | 27,66 | 27,86 | 27,53 | 27,74 | 0,69% | 3.512.901,00 |
| 10.07.2024 | 27,29 | 27,55 | 27,15 | 27,55 | 1,62% | 3.016.378,00 |
| 09.07.2024 | 27,10 | 27,22 | 26,83 | 27,11 | -0,73% | 5.009.795,00 |
| 08.07.2024 | 26,95 | 27,49 | 26,84 | 27,31 | 0,33% | 3.024.614,00 |
| 05.07.2024 | 27,47 | 27,48 | 27,06 | 27,22 | -0,37% | 2.743.381,00 |
| 04.07.2024 | 27,33 | 27,56 | 27,32 | 27,32 | 0,07% | 2.979.154,00 |
| 03.07.2024 | 27,16 | 27,39 | 26,96 | 27,30 | 1,19% | 3.464.353,00 |
| 02.07.2024 | 26,93 | 26,98 | 26,55 | 26,98 | 0,00% | 4.143.583,00 |
| 01.07.2024 | 27,00 | 27,29 | 26,84 | 26,98 | 2,00% | 4.084.034,00 |