32,041CHF
0,76%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 30,76 | 31,75 | 30,03 | 30,96 | 1,11% | 13.092.436,00 |
| 29.07.2025 | 30,39 | 30,71 | 30,36 | 30,62 | 0,86% | 9.003.860,00 |
| 28.07.2025 | 30,15 | 30,72 | 30,11 | 30,36 | -0,10% | 8.723.125,00 |
| 25.07.2025 | 30,34 | 30,64 | 30,31 | 30,39 | -0,46% | 7.014.544,00 |
| 24.07.2025 | 30,00 | 30,58 | 29,99 | 30,53 | 2,04% | 9.853.636,00 |
| 23.07.2025 | 29,50 | 29,97 | 29,49 | 29,92 | 1,98% | 8.923.575,00 |
| 22.07.2025 | 29,40 | 29,46 | 29,08 | 29,34 | 0,62% | 7.603.770,00 |
| 21.07.2025 | 28,89 | 29,16 | 28,82 | 29,16 | 0,80% | 5.605.592,00 |
| 18.07.2025 | 28,99 | 29,10 | 28,77 | 28,93 | 0,28% | 6.639.719,00 |
| 17.07.2025 | 28,89 | 28,98 | 28,66 | 28,85 | 1,55% | 6.073.477,00 |
| 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 |