24,879CHF
1,67%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,72 | 24,96 | 24,66 | 24,88 | 1,66% | - |
| 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 |
| 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 |