35,684CHF
0,60%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.770.533,00 |
| 15.12.2025 | 34,43 | 34,64 | 34,02 | 34,16 | -0,50% | 5.040.802,00 |
| 12.12.2025 | 34,25 | 35,17 | 34,25 | 34,33 | 2,51% | 14.294.036,00 |
| 11.12.2025 | 33,11 | 33,68 | 33,08 | 33,49 | 1,24% | 5.700.539,00 |
| 10.12.2025 | 33,46 | 33,57 | 32,96 | 33,08 | -0,48% | 5.801.263,00 |
| 09.12.2025 | 33,20 | 33,42 | 33,06 | 33,24 | 0,30% | 5.278.637,00 |
| 08.12.2025 | 32,50 | 33,32 | 32,42 | 33,14 | 1,75% | 8.086.315,00 |
| 05.12.2025 | 31,47 | 32,68 | 31,41 | 32,57 | 4,09% | 13.020.508,00 |
| 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% | 4.703.624,00 |
| 28.11.2025 | 30,74 | 31,09 | 30,74 | 31,02 | 0,36% | 4.566.859,00 |
| 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% | 4.098.159,00 |
| 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% | 6.172.841,00 |
| 21.11.2025 | 29,62 | 30,03 | 29,51 | 29,77 | -1,94% | 6.003.506,00 |
| 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% | 4.620.016,00 |
| 14.11.2025 | 30,79 | 30,91 | 30,30 | 30,88 | -1,47% | 7.367.463,00 |
| 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% | 4.078.339,00 |
| 11.11.2025 | 30,83 | 31,26 | 30,81 | 31,19 | 1,13% | 3.986.594,00 |
| 10.11.2025 | 31,00 | 31,00 | 30,69 | 30,84 | 1,61% | 3.891.590,00 |
| 07.11.2025 | 30,70 | 30,80 | 30,15 | 30,35 | -1,40% | 4.278.045,00 |
| 06.11.2025 | 31,00 | 31,10 | 30,77 | 30,78 | -1,28% | 3.966.562,00 |
| 05.11.2025 | 30,45 | 31,53 | 30,40 | 31,18 | 2,10% | 6.261.924,00 |
| 04.11.2025 | 30,09 | 30,60 | 29,87 | 30,54 | -0,29% | 4.766.162,00 |
| 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% | 5.646.685,00 |
| 27.10.2025 | 30,64 | 30,90 | 30,37 | 30,74 | 1,15% | 5.053.486,00 |
| 24.10.2025 | 30,45 | 30,56 | 30,08 | 30,39 | -0,03% | 4.466.278,00 |
| 23.10.2025 | 30,52 | 30,59 | 30,24 | 30,40 | 0,70% | 3.561.366,00 |
| 22.10.2025 | 29,97 | 30,34 | 29,85 | 30,19 | 0,57% | 5.577.600,00 |
| 21.10.2025 | 30,35 | 30,35 | 29,88 | 30,02 | -0,86% | 5.485.345,00 |
| 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% | 9.611.255,00 |
| 16.10.2025 | 31,05 | 31,51 | 30,90 | 31,29 | -0,16% | 4.730.162,00 |
| 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% | 7.235.528,00 |
| 13.10.2025 | 32,11 | 32,56 | 32,09 | 32,48 | 1,09% | 2.947.288,00 |
| 10.10.2025 | 32,36 | 32,75 | 32,13 | 32,13 | -0,68% | 4.291.417,00 |
| 09.10.2025 | 32,49 | 32,75 | 32,06 | 32,35 | -1,43% | 5.532.179,00 |
| 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% | 3.070.598,00 |
| 06.10.2025 | 32,70 | 32,81 | 32,40 | 32,67 | -0,18% | 3.602.552,00 |
| 03.10.2025 | 32,26 | 32,82 | 32,22 | 32,73 | 2,22% | 4.440.483,00 |
| 02.10.2025 | 32,20 | 32,42 | 31,89 | 32,02 | -0,68% | 4.962.625,00 |
| 01.10.2025 | 32,22 | 32,57 | 32,08 | 32,24 | -0,83% | 5.240.705,00 |
| 30.09.2025 | 32,84 | 33,12 | 32,39 | 32,51 | -0,06% | 6.290.169,00 |
| 29.09.2025 | 32,81 | 32,82 | 32,45 | 32,53 | 0,12% | 4.845.004,00 |
| 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 |
| 19.09.2025 | 33,10 | 33,72 | 32,78 | 33,53 | 2,13% | 21.754.679,00 |
| 18.09.2025 | 32,66 | 33,00 | 32,57 | 32,83 | 0,52% | 3.565.488,00 |
| 17.09.2025 | 32,46 | 32,80 | 32,41 | 32,66 | 0,59% | 4.632.004,00 |
| 16.09.2025 | 33,15 | 33,15 | 32,44 | 32,47 | -1,96% | 5.331.738,00 |
| 15.09.2025 | 32,73 | 33,17 | 32,53 | 33,12 | 2,35% | 8.759.819,00 |
| 12.09.2025 | 32,65 | 32,67 | 32,22 | 32,36 | 0,09% | 3.632.386,00 |
| 11.09.2025 | 32,16 | 32,38 | 32,00 | 32,33 | 1,25% | 4.084.270,00 |
| 10.09.2025 | 32,00 | 32,11 | 31,73 | 31,93 | -0,06% | 2.847.015,00 |
| 09.09.2025 | 32,20 | 32,20 | 31,56 | 31,95 | -0,96% | 5.326.129,00 |
| 08.09.2025 | 32,42 | 32,44 | 32,13 | 32,26 | 0,50% | 2.954.458,00 |
| 05.09.2025 | 32,58 | 32,78 | 31,97 | 32,10 | -1,05% | 6.347.883,00 |
| 04.09.2025 | 31,89 | 32,45 | 31,74 | 32,44 | 1,95% | 3.974.557,00 |
| 03.09.2025 | 31,75 | 31,99 | 31,60 | 31,82 | 0,57% | 3.743.383,00 |
| 02.09.2025 | 32,34 | 32,42 | 31,52 | 31,64 | -2,13% | 6.580.636,00 |
| 01.09.2025 | 32,31 | 32,52 | 32,17 | 32,33 | -0,15% | 3.732.484,00 |
| 29.08.2025 | 32,49 | 32,50 | 32,19 | 32,38 | -0,61% | 5.317.079,00 |
| 28.08.2025 | 32,40 | 32,58 | 32,32 | 32,58 | 0,74% | 5.175.880,00 |
| 27.08.2025 | 32,50 | 32,70 | 32,24 | 32,34 | 0,19% | 4.736.663,00 |
| 26.08.2025 | 32,15 | 32,30 | 31,94 | 32,28 | -0,31% | 10.011.324,00 |
| 25.08.2025 | 32,32 | 32,45 | 32,11 | 32,38 | 0,19% | 3.275.547,00 |
| 22.08.2025 | 31,78 | 32,42 | 31,73 | 32,32 | 1,38% | 5.064.311,00 |
| 21.08.2025 | 32,00 | 32,07 | 31,58 | 31,88 | -0,09% | 4.913.905,00 |
| 20.08.2025 | 31,96 | 32,03 | 31,57 | 31,91 | -0,68% | 5.483.186,00 |
| 19.08.2025 | 32,16 | 32,29 | 32,01 | 32,13 | 0,09% | 2.697.004,00 |
| 18.08.2025 | 32,19 | 32,21 | 31,85 | 32,10 | -0,43% | 4.902.025,00 |
| 15.08.2025 | 32,30 | 32,65 | 32,11 | 32,24 | 0,50% | 6.304.806,00 |
| 14.08.2025 | 31,80 | 32,08 | 31,70 | 32,08 | 0,69% | 5.389.514,00 |
| 13.08.2025 | 31,81 | 31,91 | 31,67 | 31,86 | 0,00% | 4.744.117,00 |
| 12.08.2025 | 31,46 | 32,02 | 31,46 | 31,86 | -0,16% | 5.187.619,00 |
| 11.08.2025 | 32,00 | 32,10 | 31,76 | 31,91 | -0,09% | 7.179.431,00 |
| 08.08.2025 | 31,52 | 31,96 | 31,43 | 31,94 | 1,46% | 8.628.776,00 |
| 07.08.2025 | 30,90 | 31,71 | 30,83 | 31,48 | 2,57% | 12.300.870,00 |
| 06.08.2025 | 30,52 | 30,73 | 30,32 | 30,69 | 1,72% | 6.011.954,00 |
| 05.08.2025 | 30,45 | 30,53 | 30,10 | 30,17 | -0,17% | 4.784.793,00 |
| 04.08.2025 | 29,53 | 30,46 | 29,41 | 30,22 | 2,71% | 10.797.958,00 |
| 01.08.2025 | 30,28 | 30,28 | 28,98 | 29,42 | -3,34% | - |
| 31.07.2025 | 30,81 | 30,99 | 30,27 | 30,44 | -1,68% | 9.309.176,00 |