31,448CHF
1,02%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 31,20 | 31,75 | 31,20 | 31,75 | 1,99% | 5.112.366,00 |
| 17.01.2025 | 30,50 | 31,13 | 30,42 | 31,13 | 2,91% | 8.447.220,00 |
| 16.01.2025 | 30,25 | 30,38 | 30,04 | 30,25 | 0,97% | 4.761.557,00 |
| 15.01.2025 | 29,42 | 30,04 | 29,35 | 29,96 | 1,97% | 6.010.209,00 |
| 14.01.2025 | 29,36 | 29,44 | 29,15 | 29,38 | 0,27% | 3.722.195,00 |
| 13.01.2025 | 29,48 | 29,60 | 29,18 | 29,30 | -1,61% | 5.804.276,00 |
| 10.01.2025 | 30,10 | 30,37 | 29,67 | 29,78 | -1,94% | 6.106.295,00 |
| 09.01.2025 | 29,75 | 30,58 | 29,70 | 30,37 | 2,88% | 9.545.268,00 |
| 08.01.2025 | 29,55 | 29,84 | 29,32 | 29,52 | 0,27% | 5.517.502,00 |
| 07.01.2025 | 29,20 | 29,61 | 29,13 | 29,44 | 0,79% | 7.406.728,00 |
| 06.01.2025 | 28,59 | 29,28 | 28,59 | 29,21 | 2,64% | 8.266.212,00 |
| 03.01.2025 | 27,83 | 28,88 | 27,78 | 28,46 | 2,93% | 7.843.941,00 |
| 02.01.2025 | 27,58 | 27,71 | 27,44 | 27,65 | -0,29% | - |
| 30.12.2024 | 27,63 | 27,82 | 27,52 | 27,73 | 0,29% | 3.636.053,00 |
| 27.12.2024 | 27,29 | 27,74 | 27,29 | 27,65 | 2,14% | 3.595.670,00 |
| 23.12.2024 | 26,80 | 27,09 | 26,77 | 27,07 | 1,35% | 3.373.259,00 |
| 20.12.2024 | 26,43 | 26,87 | 26,25 | 26,71 | -0,67% | 25.831.663,00 |
| 19.12.2024 | 27,15 | 27,20 | 26,66 | 26,89 | -3,34% | 10.029.006,00 |
| 18.12.2024 | 28,00 | 28,13 | 27,80 | 27,82 | -1,24% | 6.572.644,00 |
| 17.12.2024 | 28,50 | 28,55 | 28,06 | 28,17 | -0,67% | 4.764.477,00 |
| 16.12.2024 | 28,40 | 28,69 | 28,33 | 28,36 | -0,42% | 6.239.405,00 |
| 13.12.2024 | 28,63 | 28,73 | 28,39 | 28,48 | -0,49% | 2.687.055,00 |
| 12.12.2024 | 28,41 | 28,69 | 28,37 | 28,62 | 1,13% | 4.687.138,00 |
| 11.12.2024 | 28,06 | 28,49 | 28,03 | 28,30 | 0,64% | 5.894.794,00 |
| 10.12.2024 | 28,66 | 28,70 | 28,12 | 28,12 | -2,19% | 6.820.095,00 |
| 09.12.2024 | 29,00 | 29,12 | 28,66 | 28,75 | -0,31% | 3.942.763,00 |
| 06.12.2024 | 28,83 | 29,17 | 28,74 | 28,84 | -0,41% | 3.799.134,00 |
| 05.12.2024 | 28,77 | 29,02 | 28,77 | 28,96 | 0,49% | 4.811.374,00 |
| 04.12.2024 | 28,91 | 28,97 | 28,71 | 28,82 | 0,03% | 3.481.977,00 |
| 03.12.2024 | 28,65 | 28,97 | 28,65 | 28,81 | 0,88% | 4.667.404,00 |
| 02.12.2024 | 28,29 | 28,90 | 28,27 | 28,56 | 0,28% | 4.468.036,00 |
| 29.11.2024 | 28,14 | 28,54 | 28,10 | 28,48 | 1,42% | 5.382.767,00 |
| 28.11.2024 | 27,90 | 28,13 | 27,76 | 28,08 | 1,48% | 2.622.625,00 |
| 27.11.2024 | 27,50 | 27,67 | 27,44 | 27,67 | -0,32% | 4.741.321,00 |
| 26.11.2024 | 28,12 | 28,18 | 27,59 | 27,76 | -2,08% | 6.899.318,00 |
| 25.11.2024 | 28,52 | 28,75 | 28,31 | 28,35 | 0,18% | 8.368.633,00 |
| 22.11.2024 | 28,17 | 28,45 | 27,99 | 28,30 | 0,51% | 4.249.075,00 |
| 21.11.2024 | 28,12 | 28,23 | 27,86 | 28,16 | 0,03% | - |
| 20.11.2024 | 28,31 | 28,55 | 27,94 | 28,15 | 0,07% | 4.964.258,00 |
| 19.11.2024 | 28,21 | 28,34 | 27,59 | 28,13 | -0,46% | 5.730.224,00 |
| 18.11.2024 | 27,99 | 28,26 | 27,95 | 28,26 | 0,68% | 3.983.667,00 |
| 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 |