32,478CHF
1,18%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,28 | 32,83 | 32,28 | 32,48 | 1,18% | - |
| 13.02.2026 | 32,60 | 32,77 | 31,69 | 32,10 | -0,34% | 6.893.686,00 |
| 12.02.2026 | 32,78 | 33,39 | 32,21 | 32,21 | -1,11% | 6.565.990,00 |
| 11.02.2026 | 33,36 | 33,52 | 32,23 | 32,57 | -2,78% | 9.344.431,00 |
| 10.02.2026 | 34,03 | 34,09 | 33,38 | 33,50 | -1,47% | 4.456.251,00 |
| 09.02.2026 | 34,23 | 34,27 | 33,39 | 34,00 | 0,44% | 4.620.548,00 |
| 06.02.2026 | 33,50 | 33,97 | 33,20 | 33,85 | -0,44% | 6.050.079,00 |
| 05.02.2026 | 35,00 | 35,22 | 33,89 | 34,00 | -2,24% | 7.349.041,00 |
| 04.02.2026 | 37,09 | 37,27 | 34,71 | 34,78 | -6,25% | 15.793.297,00 |
| 03.02.2026 | 37,43 | 37,74 | 36,91 | 37,10 | -0,05% | 4.458.401,00 |
| 02.02.2026 | 36,00 | 37,17 | 35,83 | 37,12 | 2,01% | 8.360.753,00 |
| 30.01.2026 | 36,83 | 36,92 | 36,21 | 36,39 | -0,52% | 11.473.244,00 |
| 29.01.2026 | 37,04 | 37,11 | 36,42 | 36,58 | -0,52% | 4.434.548,00 |
| 28.01.2026 | 37,70 | 37,70 | 36,77 | 36,77 | -2,49% | 4.288.596,00 |
| 27.01.2026 | 37,60 | 38,00 | 37,38 | 37,71 | 1,07% | 4.062.378,00 |
| 26.01.2026 | 37,21 | 37,61 | 37,13 | 37,31 | 0,40% | 3.568.449,00 |
| 23.01.2026 | 37,90 | 37,90 | 36,82 | 37,16 | -2,03% | 5.987.324,00 |
| 22.01.2026 | 37,88 | 38,23 | 37,76 | 37,93 | 1,36% | 3.964.709,00 |
| 21.01.2026 | 36,89 | 37,42 | 36,55 | 37,42 | 1,08% | 4.038.364,00 |
| 20.01.2026 | 37,10 | 37,16 | 36,68 | 37,02 | -1,25% | 3.849.730,00 |
| 19.01.2026 | 37,29 | 37,86 | 37,25 | 37,49 | -1,39% | 3.270.034,00 |
| 16.01.2026 | 38,04 | 38,14 | 37,73 | 38,02 | -0,21% | 6.102.564,00 |
| 15.01.2026 | 37,89 | 38,18 | 37,39 | 38,10 | 0,93% | 5.653.737,00 |
| 14.01.2026 | 37,96 | 38,10 | 37,70 | 37,75 | -0,53% | 7.480.363,00 |
| 13.01.2026 | 37,81 | 38,39 | 37,76 | 37,95 | 0,03% | 4.005.086,00 |
| 12.01.2026 | 38,00 | 38,11 | 37,39 | 37,94 | -0,55% | 5.284.673,00 |
| 09.01.2026 | 37,94 | 38,19 | 37,70 | 38,15 | 0,71% | 4.265.781,00 |
| 08.01.2026 | 37,40 | 38,03 | 37,22 | 37,88 | 1,39% | 3.831.820,00 |
| 07.01.2026 | 37,96 | 38,05 | 37,20 | 37,36 | -0,59% | 5.203.433,00 |
| 06.01.2026 | 38,00 | 38,25 | 37,29 | 37,58 | -1,55% | 4.451.693,00 |
| 05.01.2026 | 37,30 | 38,17 | 37,12 | 38,17 | 3,27% | 7.650.308,00 |
| 30.12.2025 | 36,74 | 37,04 | 36,60 | 36,96 | 0,90% | 3.368.395,00 |
| 29.12.2025 | 37,12 | 37,12 | 36,51 | 36,63 | -0,84% | 4.039.368,00 |
| 23.12.2025 | 36,60 | 37,05 | 36,54 | 36,94 | 0,44% | 3.566.320,00 |
| 22.12.2025 | 36,85 | 37,06 | 36,61 | 36,78 | -0,08% | 4.083.593,00 |
| 19.12.2025 | 37,10 | 37,10 | 36,13 | 36,81 | 0,30% | 17.012.649,00 |
| 18.12.2025 | 35,85 | 36,92 | 35,85 | 36,70 | 2,49% | 7.425.994,00 |
| 17.12.2025 | 35,82 | 36,19 | 35,76 | 35,81 | 0,96% | 8.449.127,00 |
| 16.12.2025 | 34,88 | 35,47 | 34,59 | 35,47 | 3,83% | 9.812.533,00 |
| 15.12.2025 | 34,43 | 34,64 | 34,02 | 34,16 | -0,50% | 5.041.532,00 |
| 12.12.2025 | 34,25 | 35,17 | 34,25 | 34,33 | 2,51% | 14.294.331,00 |
| 11.12.2025 | 33,11 | 33,68 | 33,08 | 33,49 | 1,24% | 5.709.862,00 |
| 10.12.2025 | 33,46 | 33,57 | 32,96 | 33,08 | -0,48% | 5.808.644,00 |
| 09.12.2025 | 33,20 | 33,42 | 33,06 | 33,24 | 0,30% | 5.279.267,00 |
| 08.12.2025 | 32,50 | 33,32 | 32,42 | 33,14 | 1,75% | 8.094.338,00 |
| 05.12.2025 | 31,47 | 32,68 | 31,41 | 32,57 | 4,09% | 13.020.512,00 |
| 04.12.2025 | 31,15 | 31,32 | 30,95 | 31,29 | 1,43% | 4.696.827,00 |
| 03.12.2025 | 30,94 | 30,98 | 30,68 | 30,85 | -0,68% | 6.306.431,00 |
| 02.12.2025 | 30,90 | 31,18 | 30,78 | 31,06 | 0,26% | 2.964.893,00 |
| 01.12.2025 | 30,90 | 31,23 | 30,69 | 30,98 | -0,13% | 4.704.054,00 |
| 28.11.2025 | 30,74 | 31,09 | 30,74 | 31,02 | 0,36% | 4.611.920,00 |
| 27.11.2025 | 30,73 | 30,94 | 30,54 | 30,91 | 0,91% | 2.230.647,00 |
| 26.11.2025 | 30,42 | 30,82 | 30,29 | 30,63 | 1,26% | 4.101.909,00 |
| 25.11.2025 | 30,07 | 30,31 | 29,68 | 30,25 | 1,68% | 3.830.586,00 |
| 24.11.2025 | 30,05 | 30,20 | 29,43 | 29,75 | -0,07% | 6.172.941,00 |
| 21.11.2025 | 29,62 | 30,03 | 29,51 | 29,77 | -1,94% | 6.086.591,00 |
| 20.11.2025 | 31,12 | 31,22 | 30,20 | 30,36 | -0,78% | 4.592.991,00 |
| 19.11.2025 | 30,26 | 30,75 | 30,21 | 30,60 | 1,06% | 3.787.653,00 |
| 18.11.2025 | 30,00 | 30,42 | 29,95 | 30,28 | -1,94% | 6.082.709,00 |
| 17.11.2025 | 30,79 | 31,08 | 30,70 | 30,88 | 0,00% | 4.627.046,00 |
| 14.11.2025 | 30,79 | 30,91 | 30,30 | 30,88 | -1,47% | 7.373.013,00 |
| 13.11.2025 | 31,61 | 31,77 | 31,29 | 31,34 | -0,92% | 3.937.433,00 |
| 12.11.2025 | 31,40 | 31,77 | 31,30 | 31,63 | 1,41% | 4.081.280,00 |
| 11.11.2025 | 30,83 | 31,26 | 30,81 | 31,19 | 1,13% | 3.990.769,00 |
| 10.11.2025 | 31,00 | 31,00 | 30,69 | 30,84 | 1,61% | 3.909.461,00 |
| 07.11.2025 | 30,70 | 30,80 | 30,15 | 30,35 | -1,40% | 4.287.004,00 |
| 06.11.2025 | 31,00 | 31,10 | 30,77 | 30,78 | -1,28% | 3.967.803,00 |
| 05.11.2025 | 30,45 | 31,53 | 30,40 | 31,18 | 2,10% | 6.321.924,00 |
| 04.11.2025 | 30,09 | 30,60 | 29,87 | 30,54 | -0,29% | 4.766.622,00 |
| 03.11.2025 | 30,86 | 30,88 | 30,46 | 30,63 | -0,33% | 3.069.876,00 |
| 31.10.2025 | 30,60 | 30,86 | 30,43 | 30,73 | 0,16% | 4.496.027,00 |
| 30.10.2025 | 30,60 | 30,81 | 30,40 | 30,68 | 0,26% | 5.606.046,00 |
| 29.10.2025 | 32,14 | 32,14 | 30,18 | 30,60 | -1,03% | 9.097.768,00 |
| 28.10.2025 | 30,90 | 31,14 | 30,74 | 30,92 | 0,59% | 5.651.351,00 |
| 27.10.2025 | 30,64 | 30,90 | 30,37 | 30,74 | 1,15% | 5.056.546,00 |
| 24.10.2025 | 30,45 | 30,56 | 30,08 | 30,39 | -0,03% | 4.503.458,00 |
| 23.10.2025 | 30,52 | 30,59 | 30,24 | 30,40 | 0,70% | 3.561.366,00 |
| 22.10.2025 | 29,98 | 30,34 | 29,85 | 30,19 | 0,57% | 5.577.600,00 |
| 21.10.2025 | 30,36 | 30,36 | 29,88 | 30,02 | -0,86% | 6.507.069,00 |
| 20.10.2025 | 30,66 | 30,66 | 29,86 | 30,28 | 0,00% | 9.534.626,00 |
| 17.10.2025 | 30,50 | 30,60 | 30,03 | 30,28 | -3,23% | 9.902.756,00 |
| 16.10.2025 | 31,05 | 31,51 | 30,90 | 31,29 | -0,16% | 4.730.358,00 |
| 15.10.2025 | 32,15 | 32,15 | 31,12 | 31,34 | -1,45% | 8.320.661,00 |
| 14.10.2025 | 32,15 | 32,31 | 31,26 | 31,80 | -2,09% | 7.449.302,00 |
| 13.10.2025 | 32,11 | 32,56 | 32,09 | 32,48 | 0,40% | 2.947.288,00 |
| 10.10.2025 | 32,36 | 32,75 | 32,13 | 32,35 | 0,00% | 4.292.617,00 |
| 09.10.2025 | 32,49 | 32,75 | 32,06 | 32,35 | -1,43% | 5.532.419,00 |
| 08.10.2025 | 32,63 | 32,98 | 32,60 | 32,82 | 0,98% | 4.604.063,00 |
| 07.10.2025 | 32,50 | 32,78 | 32,42 | 32,50 | -0,52% | 3.071.394,00 |
| 06.10.2025 | 32,70 | 32,81 | 32,40 | 32,67 | -0,18% | 3.603.152,00 |
| 03.10.2025 | 32,26 | 32,82 | 32,22 | 32,73 | 2,22% | 4.442.133,00 |
| 02.10.2025 | 32,20 | 32,42 | 31,89 | 32,02 | -0,68% | 4.977.008,00 |
| 01.10.2025 | 32,22 | 32,57 | 32,08 | 32,24 | -0,83% | 5.240.856,00 |
| 30.09.2025 | 32,84 | 33,12 | 32,39 | 32,51 | -0,06% | 6.291.976,00 |
| 29.09.2025 | 32,81 | 32,82 | 32,45 | 32,53 | 0,12% | 4.862.644,00 |
| 26.09.2025 | 32,32 | 32,57 | 32,18 | 32,49 | 0,53% | 4.814.199,00 |
| 25.09.2025 | 33,00 | 33,04 | 32,14 | 32,32 | -2,59% | 6.756.071,00 |
| 24.09.2025 | 33,33 | 33,38 | 32,78 | 33,18 | -1,04% | 6.034.836,00 |
| 23.09.2025 | 33,57 | 33,73 | 33,22 | 33,53 | 0,33% | 5.106.319,00 |
| 22.09.2025 | 33,50 | 33,77 | 33,22 | 33,42 | -0,33% | 3.881.000,00 |