30,234CHF
0,55%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,34 | 30,40 | 30,09 | 30,32 | 0,83% | 6.530.938,00 |
| 20.02.2025 | 30,15 | 30,54 | 29,87 | 30,07 | -1,41% | 4.982.994,00 |
| 19.02.2025 | 30,93 | 31,22 | 30,33 | 30,50 | -1,13% | 4.622.789,00 |
| 18.02.2025 | 30,38 | 30,89 | 30,33 | 30,85 | 1,38% | 3.969.221,00 |
| 17.02.2025 | 30,41 | 30,86 | 30,40 | 30,43 | 0,83% | 3.713.782,00 |
| 14.02.2025 | 30,37 | 30,43 | 30,06 | 30,18 | -0,40% | 4.453.044,00 |
| 13.02.2025 | 30,14 | 30,44 | 30,02 | 30,30 | 0,93% | 4.404.697,00 |
| 12.02.2025 | 30,33 | 30,46 | 29,89 | 30,02 | -0,92% | 4.991.500,00 |
| 11.02.2025 | 30,47 | 30,50 | 30,13 | 30,30 | -0,03% | 5.046.927,00 |
| 10.02.2025 | 30,39 | 30,60 | 30,22 | 30,31 | -0,36% | 4.281.948,00 |
| 07.02.2025 | 30,46 | 30,61 | 30,08 | 30,42 | 0,86% | 6.511.094,00 |
| 06.02.2025 | 29,30 | 30,25 | 29,30 | 30,16 | 3,64% | 7.380.423,00 |
| 05.02.2025 | 29,50 | 29,52 | 29,03 | 29,10 | -1,52% | 10.741.761,00 |
| 04.02.2025 | 32,65 | 32,88 | 29,52 | 29,55 | -7,05% | 19.067.971,00 |
| 03.02.2025 | 31,36 | 31,80 | 30,90 | 31,79 | -1,70% | 8.392.751,00 |
| 31.01.2025 | 32,46 | 32,54 | 32,24 | 32,34 | -0,15% | 6.760.439,00 |
| 30.01.2025 | 32,50 | 32,50 | 32,17 | 32,39 | -0,03% | 5.240.876,00 |
| 29.01.2025 | 32,23 | 32,49 | 32,04 | 32,40 | 0,97% | 4.896.635,00 |
| 28.01.2025 | 32,11 | 32,23 | 31,84 | 32,09 | 0,75% | 6.099.080,00 |
| 27.01.2025 | 31,84 | 31,94 | 31,57 | 31,85 | 0,03% | 5.059.800,00 |
| 24.01.2025 | 31,86 | 32,03 | 31,65 | 31,84 | 0,44% | 5.590.761,00 |
| 23.01.2025 | 31,51 | 31,75 | 31,37 | 31,70 | 0,38% | 3.958.779,00 |
| 22.01.2025 | 31,72 | 31,84 | 31,43 | 31,58 | 0,13% | 4.302.155,00 |
| 21.01.2025 | 31,68 | 31,75 | 31,43 | 31,54 | -0,66% | 4.608.315,00 |
| 20.01.2025 | 31,20 | 31,75 | 31,20 | 31,75 | 1,99% | 5.113.366,00 |
| 17.01.2025 | 30,50 | 31,13 | 30,42 | 31,13 | 2,91% | 8.456.220,00 |
| 16.01.2025 | 30,25 | 30,38 | 30,04 | 30,25 | 0,97% | 4.792.157,00 |
| 15.01.2025 | 29,42 | 30,04 | 29,35 | 29,96 | 1,97% | 6.010.301,00 |
| 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% | 5.805.314,00 |
| 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% | 9.545.269,00 |
| 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% | 8.271.414,00 |
| 03.01.2025 | 27,83 | 28,88 | 27,78 | 28,46 | 2,63% | 7.843.941,00 |
| 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% | 10.039.006,00 |
| 18.12.2024 | 28,00 | 28,13 | 27,80 | 27,82 | -1,24% | 6.572.646,00 |
| 17.12.2024 | 28,50 | 28,55 | 28,06 | 28,17 | -0,67% | 4.764.505,00 |
| 16.12.2024 | 28,40 | 28,69 | 28,33 | 28,36 | -0,42% | 6.240.048,00 |
| 13.12.2024 | 28,63 | 28,73 | 28,39 | 28,48 | -0,49% | 2.687.428,00 |
| 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% | 6.820.263,00 |
| 09.12.2024 | 29,00 | 29,12 | 28,66 | 28,75 | -0,31% | 3.965.997,00 |
| 06.12.2024 | 28,83 | 29,17 | 28,74 | 28,84 | -0,41% | 3.800.434,00 |
| 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% | 3.481.980,00 |
| 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% | 4.469.536,00 |
| 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% | 8.380.255,00 |
| 22.11.2024 | 28,17 | 28,45 | 27,99 | 28,30 | 0,57% | 4.250.271,00 |
| 21.11.2024 | 28,00 | 28,24 | 27,86 | 28,14 | -0,04% | 3.727.845,00 |
| 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% | 4.390.782,00 |
| 13.11.2024 | 27,96 | 28,13 | 27,72 | 28,07 | -0,64% | 5.037.924,00 |
| 12.11.2024 | 28,47 | 28,62 | 28,17 | 28,25 | -1,50% | 5.034.364,00 |
| 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% | 13.255.592,00 |
| 05.11.2024 | 26,90 | 27,44 | 26,84 | 27,39 | 1,86% | 3.944.428,00 |
| 04.11.2024 | 27,08 | 27,15 | 26,82 | 26,89 | -0,77% | 3.454.693,00 |
| 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% | 9.445.684,00 |
| 30.10.2024 | 28,88 | 29,57 | 27,18 | 27,18 | -4,53% | 13.681.571,00 |
| 29.10.2024 | 28,35 | 28,62 | 28,33 | 28,47 | 1,46% | 6.965.482,00 |
| 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% | 3.843.143,00 |
| 23.10.2024 | 28,01 | 28,08 | 27,77 | 27,78 | -0,93% | 2.854.509,00 |
| 22.10.2024 | 27,95 | 28,11 | 27,77 | 28,04 | 0,07% | 2.645.288,00 |
| 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 | 1,05% | 5.641.488,00 |
| 15.10.2024 | 27,75 | 27,96 | 27,30 | 27,69 | -0,47% | 5.837.720,00 |
| 14.10.2024 | 27,42 | 27,89 | 27,42 | 27,82 | 2,05% | 5.318.478,00 |
| 11.10.2024 | 27,04 | 27,36 | 27,00 | 27,26 | 0,89% | 3.970.758,00 |
| 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% | 3.108.965,00 |
| 08.10.2024 | 26,57 | 26,78 | 26,18 | 26,69 | -0,93% | 5.499.221,00 |
| 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% | 2.960.423,00 |
| 02.10.2024 | 26,14 | 26,60 | 26,04 | 26,31 | 1,39% | 8.058.231,00 |
| 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% | 5.118.384,00 |
| 27.09.2024 | 26,22 | 26,38 | 26,10 | 26,25 | 0,19% | 4.194.629,00 |