28,824CHF
1,46%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 28,34 | 28,81 | 28,28 | 28,41 | -0,21% | 4.767.723,00 |
| 15.07.2025 | 28,56 | 28,76 | 28,42 | 28,47 | 0,14% | 4.717.380,00 |
| 14.07.2025 | 28,12 | 28,43 | 28,03 | 28,43 | -0,11% | 4.171.944,00 |
| 11.07.2025 | 28,75 | 28,82 | 28,35 | 28,46 | -1,35% | 4.276.417,00 |
| 10.07.2025 | 28,47 | 28,89 | 28,46 | 28,85 | 1,62% | 6.238.026,00 |
| 09.07.2025 | 28,00 | 28,65 | 27,99 | 28,39 | 1,54% | 8.131.973,00 |
| 08.07.2025 | 27,43 | 27,96 | 27,37 | 27,96 | 1,56% | 8.018.510,00 |
| 07.07.2025 | 27,40 | 27,60 | 27,25 | 27,53 | 0,58% | 3.588.135,00 |
| 04.07.2025 | 27,55 | 27,74 | 27,22 | 27,37 | -1,40% | 4.261.795,00 |
| 03.07.2025 | 27,66 | 28,10 | 27,53 | 27,76 | 0,73% | 7.820.787,00 |
| 02.07.2025 | 27,00 | 27,61 | 26,96 | 27,56 | 3,45% | 9.835.479,00 |
| 01.07.2025 | 26,85 | 26,90 | 26,41 | 26,64 | -0,78% | 4.899.678,00 |
| 30.06.2025 | 26,77 | 27,17 | 26,75 | 26,85 | 0,26% | 5.567.270,00 |
| 27.06.2025 | 26,61 | 26,89 | 26,60 | 26,78 | 1,36% | 4.595.265,00 |
| 26.06.2025 | 26,07 | 26,57 | 26,04 | 26,42 | 2,21% | 5.766.200,00 |
| 25.06.2025 | 25,85 | 26,02 | 25,79 | 25,85 | 0,31% | 5.181.789,00 |
| 24.06.2025 | 25,60 | 25,84 | 25,38 | 25,77 | 3,08% | 6.500.301,00 |
| 23.06.2025 | 24,76 | 25,18 | 24,71 | 25,00 | 0,32% | 6.132.816,00 |
| 20.06.2025 | 24,84 | 25,27 | 24,84 | 24,92 | 0,65% | 28.557.660,00 |
| 19.06.2025 | 25,10 | 25,17 | 24,64 | 24,76 | -1,79% | 6.832.217,00 |
| 18.06.2025 | 25,40 | 25,56 | 25,07 | 25,21 | -2,44% | 7.599.507,00 |
| 17.06.2025 | 26,01 | 26,09 | 25,79 | 25,84 | -1,07% | 3.951.496,00 |
| 16.06.2025 | 26,07 | 26,37 | 25,91 | 26,12 | 0,08% | 4.054.785,00 |
| 13.06.2025 | 25,90 | 26,27 | 25,84 | 26,10 | -1,62% | 5.360.269,00 |
| 12.06.2025 | 26,50 | 26,71 | 26,30 | 26,53 | -1,08% | 5.381.761,00 |
| 11.06.2025 | 26,54 | 27,03 | 26,54 | 26,82 | 1,09% | 4.636.141,00 |
| 10.06.2025 | 27,20 | 27,26 | 25,83 | 26,53 | -1,63% | 15.744.718,00 |
| 09.06.2025 | 27,65 | 27,89 | 26,83 | 26,97 | -3,26% | - |
| 06.06.2025 | 27,01 | 28,78 | 26,80 | 27,88 | 3,80% | 12.705.028,00 |
| 05.06.2025 | 27,09 | 27,23 | 26,63 | 26,86 | -0,37% | 5.872.478,00 |
| 04.06.2025 | 27,40 | 27,46 | 26,96 | 26,96 | -2,03% | 5.486.145,00 |
| 03.06.2025 | 26,93 | 27,52 | 26,65 | 27,52 | 5,32% | 8.219.069,00 |
| 02.06.2025 | 26,06 | 26,26 | 25,87 | 26,13 | -0,23% | 4.327.733,00 |
| 30.05.2025 | 26,17 | 26,31 | 25,94 | 26,19 | 0,29% | 13.255.354,00 |
| 29.05.2025 | 26,42 | 26,42 | 26,01 | 26,11 | -0,60% | - |
| 28.05.2025 | 26,49 | 26,61 | 26,18 | 26,27 | -0,94% | 3.632.958,00 |
| 27.05.2025 | 26,01 | 26,57 | 25,97 | 26,52 | 1,18% | 3.839.100,00 |
| 26.05.2025 | 26,40 | 26,54 | 26,20 | 26,21 | 0,46% | 2.830.881,00 |
| 23.05.2025 | 26,73 | 26,84 | 25,49 | 26,09 | -1,84% | 7.829.646,00 |
| 22.05.2025 | 26,51 | 26,72 | 26,39 | 26,58 | -0,56% | 4.373.075,00 |
| 21.05.2025 | 26,62 | 26,95 | 26,26 | 26,73 | -1,33% | 8.043.212,00 |
| 20.05.2025 | 27,84 | 27,87 | 26,93 | 27,09 | -3,28% | 10.965.077,00 |
| 19.05.2025 | 27,45 | 28,10 | 27,44 | 28,01 | 0,94% | 7.154.827,00 |
| 16.05.2025 | 27,77 | 27,85 | 27,59 | 27,75 | 0,18% | 8.215.805,00 |
| 15.05.2025 | 27,36 | 27,74 | 27,36 | 27,70 | 0,65% | 6.206.333,00 |
| 14.05.2025 | 27,48 | 27,56 | 27,13 | 27,52 | 0,36% | 4.674.701,00 |
| 13.05.2025 | 26,96 | 27,50 | 26,92 | 27,42 | 1,14% | 7.920.045,00 |
| 12.05.2025 | 26,50 | 27,25 | 26,47 | 27,11 | 4,43% | 12.596.591,00 |
| 09.05.2025 | 25,89 | 26,06 | 25,82 | 25,96 | 0,74% | 6.316.398,00 |
| 08.05.2025 | 25,72 | 25,98 | 25,65 | 25,77 | 1,34% | 7.110.599,00 |
| 07.05.2025 | 25,47 | 25,62 | 25,33 | 25,43 | 0,08% | 5.181.717,00 |
| 06.05.2025 | 25,50 | 25,61 | 25,20 | 25,41 | -0,16% | 4.606.362,00 |
| 05.05.2025 | 25,19 | 25,55 | 25,08 | 25,45 | 0,63% | 4.220.629,00 |
| 02.05.2025 | 25,39 | 25,61 | 24,79 | 25,29 | 1,61% | 7.925.615,00 |
| 30.04.2025 | 24,81 | 25,59 | 24,47 | 24,89 | -0,32% | 10.554.600,00 |
| 29.04.2025 | 25,02 | 25,20 | 24,92 | 24,97 | 0,00% | 5.345.806,00 |
| 28.04.2025 | 24,79 | 25,09 | 24,74 | 24,97 | 0,73% | 4.544.310,00 |
| 25.04.2025 | 24,89 | 25,03 | 24,64 | 24,79 | 1,31% | 5.833.670,00 |
| 24.04.2025 | 24,19 | 24,56 | 23,96 | 24,47 | 1,07% | 4.335.010,00 |
| 23.04.2025 | 23,84 | 24,57 | 23,72 | 24,21 | 4,40% | 9.066.581,00 |
| 22.04.2025 | 22,87 | 23,20 | 22,55 | 23,19 | 0,87% | 6.767.540,00 |
| 17.04.2025 | 23,33 | 23,41 | 22,84 | 22,99 | 0,13% | 9.315.873,00 |
| 16.04.2025 | 22,82 | 22,96 | 22,51 | 22,96 | -1,03% | 6.488.368,00 |
| 15.04.2025 | 22,80 | 23,25 | 22,70 | 23,20 | -1,11% | 7.403.488,00 |
| 14.04.2025 | 23,50 | 23,71 | 23,20 | 23,46 | 2,89% | 7.923.338,00 |
| 11.04.2025 | 23,01 | 23,23 | 22,26 | 22,80 | -0,44% | 6.222.500,00 |
| 10.04.2025 | 25,62 | 25,63 | 22,89 | 22,90 | 4,42% | 12.517.795,00 |
| 09.04.2025 | 22,00 | 22,47 | 21,58 | 21,93 | -4,86% | 12.041.660,00 |
| 08.04.2025 | 23,50 | 23,74 | 22,56 | 23,05 | 2,13% | 14.401.569,00 |
| 07.04.2025 | 21,02 | 24,14 | 20,66 | 22,57 | -2,97% | 20.704.568,00 |
| 04.04.2025 | 23,93 | 24,06 | 22,49 | 23,26 | -5,25% | 19.402.329,00 |
| 03.04.2025 | 25,59 | 25,88 | 24,42 | 24,55 | -8,33% | 16.015.075,00 |
| 02.04.2025 | 26,90 | 26,96 | 26,35 | 26,78 | -0,07% | 6.552.337,00 |
| 01.04.2025 | 27,35 | 27,40 | 26,77 | 26,80 | -0,26% | 11.215.420,00 |
| 31.03.2025 | 27,50 | 27,57 | 26,55 | 26,87 | -3,83% | 10.937.796,00 |
| 28.03.2025 | 28,05 | 28,27 | 27,72 | 27,94 | -1,34% | 5.952.425,00 |
| 27.03.2025 | 28,35 | 28,60 | 27,88 | 28,32 | -4,07% | 9.854.010,00 |
| 26.03.2025 | 29,61 | 29,90 | 29,47 | 29,52 | -0,24% | 5.379.155,00 |
| 25.03.2025 | 29,10 | 29,75 | 29,05 | 29,59 | 1,72% | 6.578.718,00 |
| 24.03.2025 | 29,14 | 29,25 | 28,87 | 29,09 | 1,01% | 3.773.173,00 |
| 21.03.2025 | 28,83 | 29,07 | 28,53 | 28,80 | -0,69% | 21.109.756,00 |
| 20.03.2025 | 29,07 | 29,24 | 28,56 | 29,00 | -0,21% | 11.141.258,00 |
| 19.03.2025 | 29,30 | 29,47 | 28,60 | 29,06 | -1,62% | 8.229.821,00 |
| 18.03.2025 | 29,34 | 29,72 | 29,34 | 29,54 | 0,85% | 6.442.445,00 |
| 17.03.2025 | 28,67 | 29,43 | 28,50 | 29,29 | 1,88% | 6.767.614,00 |
| 14.03.2025 | 27,93 | 28,95 | 27,75 | 28,75 | 2,46% | 8.057.698,00 |
| 13.03.2025 | 27,95 | 28,26 | 27,78 | 28,06 | -0,07% | 5.893.868,00 |
| 12.03.2025 | 27,73 | 28,39 | 27,73 | 28,08 | 1,52% | 7.341.038,00 |
| 11.03.2025 | 28,30 | 28,36 | 27,50 | 27,66 | -2,64% | 9.344.717,00 |
| 10.03.2025 | 29,73 | 29,81 | 28,21 | 28,41 | -3,60% | 11.703.600,00 |
| 07.03.2025 | 29,00 | 29,89 | 29,00 | 29,47 | -0,14% | 10.887.625,00 |
| 06.03.2025 | 30,15 | 30,30 | 29,02 | 29,51 | -1,21% | 11.110.835,00 |
| 05.03.2025 | 30,17 | 30,29 | 29,65 | 29,87 | 3,00% | 10.705.831,00 |
| 04.03.2025 | 30,76 | 30,94 | 28,86 | 29,00 | -7,20% | 15.560.460,00 |
| 03.03.2025 | 30,61 | 31,43 | 30,42 | 31,25 | 1,13% | 8.026.345,00 |
| 28.02.2025 | 30,09 | 30,99 | 30,00 | 30,90 | 2,69% | 17.255.630,00 |
| 27.02.2025 | 30,54 | 30,62 | 29,79 | 30,09 | -2,05% | 8.427.352,00 |
| 26.02.2025 | 30,21 | 30,72 | 30,21 | 30,72 | 2,16% | 7.656.368,00 |
| 25.02.2025 | 29,97 | 30,33 | 29,66 | 30,07 | -0,13% | 8.888.873,00 |
| 24.02.2025 | 30,15 | 30,49 | 29,88 | 30,11 | -0,69% | 4.732.254,00 |