44,594CHF
-0,90%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 44,50 | 44,73 | 44,26 | 44,57 | -0,96% | 3.536.743,00 |
| 08.09.2026 | 44,62 | 45,03 | 44,21 | 45,00 | 1,44% | 5.164.256,00 |
| 07.09.2026 | 44,42 | 44,58 | 44,11 | 44,36 | -1,00% | 2.916.376,00 |
| 04.09.2026 | 44,68 | 44,95 | 44,44 | 44,81 | 0,54% | 5.224.340,00 |
| 03.09.2026 | 44,65 | 44,87 | 43,98 | 44,57 | -0,16% | 6.337.154,00 |
| 02.09.2026 | 44,17 | 44,89 | 43,65 | 44,64 | 1,13% | 5.574.396,00 |
| 01.09.2026 | 44,75 | 44,86 | 42,90 | 44,14 | -0,32% | 9.737.995,00 |
| 31.08.2026 | 44,35 | 44,50 | 44,14 | 44,28 | -0,56% | 5.513.430,00 |
| 28.08.2026 | 44,00 | 44,53 | 43,81 | 44,53 | 1,67% | 4.196.165,00 |
| 27.08.2026 | 43,90 | 43,96 | 43,20 | 43,80 | -0,23% | 4.068.160,00 |
| 26.08.2026 | 43,50 | 44,09 | 43,47 | 43,90 | 1,57% | 4.274.507,00 |
| 25.08.2026 | 43,17 | 43,41 | 42,98 | 43,22 | 0,05% | 3.214.113,00 |
| 24.08.2026 | 42,53 | 43,20 | 42,44 | 43,20 | 1,65% | 3.389.293,00 |
| 21.08.2026 | 42,76 | 42,82 | 42,15 | 42,50 | -0,51% | 4.131.525,00 |
| 20.08.2026 | 42,58 | 42,94 | 42,40 | 42,72 | -0,37% | 2.341.733,00 |
| 19.08.2026 | 42,95 | 43,70 | 42,65 | 42,88 | -0,44% | 4.965.597,00 |
| 18.08.2026 | 43,27 | 43,50 | 43,01 | 43,07 | -1,10% | 2.931.048,00 |
| 17.08.2026 | 43,45 | 43,77 | 43,41 | 43,55 | 0,00% | 1.951.558,00 |
| 14.08.2026 | 43,63 | 43,73 | 43,36 | 43,55 | 0,14% | 2.752.998,00 |
| 13.08.2026 | 43,93 | 44,02 | 43,49 | 43,49 | -0,37% | 3.096.853,00 |
| 12.08.2026 | 43,65 | 43,93 | 43,45 | 43,65 | 0,00% | 2.517.515,00 |
| 11.08.2026 | 43,88 | 43,94 | 43,40 | 43,65 | -0,41% | 3.353.207,00 |
| 10.08.2026 | 43,48 | 43,85 | 43,20 | 43,83 | 0,85% | 3.195.530,00 |
| 07.08.2026 | 42,72 | 43,60 | 42,71 | 43,46 | 0,95% | 3.636.620,00 |
| 06.08.2026 | 43,50 | 43,66 | 42,97 | 43,05 | -0,65% | 4.207.630,00 |
| 05.08.2026 | 43,60 | 43,88 | 42,24 | 43,33 | -0,21% | 6.543.805,00 |
| 04.08.2026 | 42,82 | 43,66 | 42,77 | 43,42 | 2,04% | 6.206.193,00 |
| 03.08.2026 | 42,86 | 42,99 | 42,38 | 42,55 | 0,00% | 4.180.418,00 |
| 31.07.2026 | 43,00 | 43,45 | 42,52 | 42,55 | -0,16% | 5.634.994,00 |
| 30.07.2026 | 42,40 | 42,80 | 41,91 | 42,62 | -0,47% | 6.885.958,00 |
| 29.07.2026 | 42,44 | 43,99 | 42,44 | 42,82 | 0,90% | 8.932.033,00 |
| 28.07.2026 | 43,00 | 43,03 | 42,06 | 42,44 | -0,91% | 4.405.781,00 |
| 27.07.2026 | 42,77 | 43,28 | 42,70 | 42,83 | 1,23% | 4.414.952,00 |
| 24.07.2026 | 42,14 | 42,62 | 41,97 | 42,31 | 0,17% | 3.492.066,00 |
| 23.07.2026 | 42,98 | 42,98 | 41,94 | 42,24 | -1,52% | 5.026.102,00 |
| 22.07.2026 | 42,52 | 43,12 | 42,51 | 42,89 | 0,70% | 3.842.502,00 |
| 21.07.2026 | 42,17 | 42,71 | 42,11 | 42,59 | 1,28% | 4.049.609,00 |
| 20.07.2026 | 42,50 | 42,70 | 41,75 | 42,05 | -1,15% | 6.228.698,00 |
| 17.07.2026 | 42,97 | 43,00 | 42,08 | 42,54 | -1,89% | 5.289.689,00 |
| 16.07.2026 | 44,21 | 44,40 | 43,06 | 43,36 | -2,08% | 4.011.659,00 |
| 15.07.2026 | 44,00 | 44,44 | 43,45 | 44,28 | 1,05% | 5.714.789,00 |
| 14.07.2026 | 42,17 | 43,83 | 42,09 | 43,82 | 3,74% | 6.745.055,00 |
| 13.07.2026 | 41,99 | 42,28 | 41,77 | 42,24 | 0,43% | 4.835.126,00 |
| 10.07.2026 | 41,91 | 42,22 | 41,73 | 42,06 | 0,43% | 5.472.816,00 |
| 09.07.2026 | 41,63 | 41,98 | 41,36 | 41,88 | 1,90% | 4.311.127,00 |
| 08.07.2026 | 41,52 | 41,77 | 40,88 | 41,10 | -1,34% | 4.988.422,00 |
| 07.07.2026 | 41,96 | 42,10 | 41,60 | 41,66 | -0,57% | 3.324.363,00 |
| 06.07.2026 | 41,22 | 41,94 | 41,22 | 41,90 | 1,72% | 6.647.654,00 |
| 03.07.2026 | 41,19 | 41,39 | 40,98 | 41,19 | 0,34% | 3.819.714,00 |
| 02.07.2026 | 40,35 | 41,49 | 40,28 | 41,05 | 1,96% | 7.703.863,00 |
| 01.07.2026 | 40,06 | 40,27 | 39,84 | 40,26 | 0,50% | 4.518.993,00 |
| 30.06.2026 | 40,21 | 40,32 | 39,88 | 40,06 | 0,20% | 5.858.507,00 |
| 29.06.2026 | 39,95 | 40,12 | 39,69 | 39,98 | 0,03% | 3.878.071,00 |
| 26.06.2026 | 40,20 | 40,53 | 39,54 | 39,97 | -2,03% | 7.160.440,00 |
| 25.06.2026 | 40,35 | 41,00 | 40,20 | 40,80 | 1,09% | 4.977.211,00 |
| 24.06.2026 | 40,63 | 40,78 | 40,15 | 40,36 | -1,27% | 4.736.694,00 |
| 23.06.2026 | 40,97 | 41,07 | 40,65 | 40,88 | -1,14% | 4.197.241,00 |
| 22.06.2026 | 41,00 | 41,42 | 40,75 | 41,35 | 0,85% | 5.584.986,00 |
| 19.06.2026 | 40,48 | 41,00 | 40,11 | 41,00 | -0,15% | 18.803.016,00 |
| 18.06.2026 | 40,50 | 41,06 | 40,35 | 41,06 | 2,65% | 12.063.503,00 |
| 17.06.2026 | 40,22 | 40,47 | 39,93 | 40,00 | -0,45% | 7.956.796,00 |
| 16.06.2026 | 39,54 | 40,35 | 39,54 | 40,18 | 1,70% | 9.038.343,00 |
| 15.06.2026 | 39,36 | 39,67 | 39,00 | 39,51 | 1,57% | 8.379.492,00 |
| 12.06.2026 | 37,95 | 38,91 | 37,89 | 38,90 | 3,65% | 7.412.344,00 |
| 11.06.2026 | 37,65 | 38,00 | 37,46 | 37,53 | -0,66% | 4.537.124,00 |
| 10.06.2026 | 37,92 | 38,05 | 37,19 | 37,78 | -0,37% | 5.041.428,00 |
| 09.06.2026 | 38,01 | 38,78 | 37,92 | 37,92 | 0,21% | 13.171.461,00 |
| 08.06.2026 | 37,33 | 37,91 | 37,01 | 37,84 | 0,56% | 4.034.153,00 |
| 05.06.2026 | 37,58 | 37,96 | 37,27 | 37,63 | 0,13% | 4.110.278,00 |
| 04.06.2026 | 37,51 | 37,86 | 36,31 | 37,58 | 0,35% | 8.112.825,00 |
| 03.06.2026 | 37,83 | 37,86 | 37,33 | 37,45 | -1,42% | 4.674.013,00 |
| 02.06.2026 | 37,62 | 38,12 | 37,62 | 37,99 | 1,17% | 5.821.190,00 |
| 01.06.2026 | 37,01 | 37,55 | 36,89 | 37,55 | 1,38% | 5.115.222,00 |
| 29.05.2026 | 36,99 | 37,11 | 36,70 | 37,04 | 0,95% | 8.421.986,00 |
| 28.05.2026 | 37,01 | 37,06 | 36,58 | 36,69 | -0,92% | 3.714.119,00 |
| 27.05.2026 | 37,51 | 37,68 | 36,86 | 37,03 | -1,04% | 4.187.949,00 |
| 26.05.2026 | 37,57 | 37,75 | 37,27 | 37,42 | -0,99% | 4.947.649,00 |
| 25.05.2026 | 36,75 | 37,84 | 36,75 | 37,79 | 1,90% | - |
| 22.05.2026 | 37,25 | 37,28 | 36,77 | 37,09 | 0,03% | 4.205.177,00 |
| 21.05.2026 | 37,06 | 37,23 | 36,50 | 37,08 | 0,49% | 5.158.289,00 |
| 20.05.2026 | 36,25 | 37,11 | 35,97 | 36,90 | 2,07% | 6.371.016,00 |
| 19.05.2026 | 36,42 | 36,74 | 36,15 | 36,15 | -0,30% | 4.336.556,00 |
| 18.05.2026 | 35,68 | 36,63 | 35,64 | 36,26 | 0,81% | 4.417.284,00 |
| 15.05.2026 | 36,41 | 36,42 | 35,57 | 35,97 | -0,69% | 6.977.377,00 |
| 13.05.2026 | 35,40 | 36,24 | 35,40 | 36,22 | 3,87% | 7.295.036,00 |
| 12.05.2026 | 34,86 | 34,97 | 34,39 | 34,87 | -0,49% | 5.180.163,00 |
| 11.05.2026 | 35,20 | 35,49 | 35,00 | 35,04 | 0,03% | 5.319.465,00 |
| 08.05.2026 | 34,71 | 35,19 | 34,66 | 35,03 | 0,26% | 3.433.097,00 |
| 07.05.2026 | 35,41 | 35,61 | 34,94 | 34,94 | -0,88% | 4.498.563,00 |
| 06.05.2026 | 34,78 | 35,95 | 34,75 | 35,25 | 2,00% | 8.710.246,00 |
| 05.05.2026 | 33,91 | 34,56 | 33,75 | 34,56 | 0,99% | 4.928.889,00 |
| 04.05.2026 | 34,45 | 34,74 | 33,95 | 34,22 | -0,81% | 5.595.603,00 |
| 30.04.2026 | 33,80 | 34,58 | 33,54 | 34,50 | 0,44% | 6.878.945,00 |
| 29.04.2026 | 34,75 | 35,25 | 34,33 | 34,35 | 3,22% | 11.773.528,00 |
| 28.04.2026 | 33,22 | 33,55 | 33,12 | 33,28 | 0,42% | 5.289.376,00 |
| 27.04.2026 | 32,54 | 33,15 | 32,44 | 33,14 | 1,84% | 5.347.597,00 |
| 24.04.2026 | 32,26 | 32,70 | 32,12 | 32,54 | -0,25% | 4.433.377,00 |
| 23.04.2026 | 33,04 | 33,14 | 32,25 | 32,62 | -2,74% | 6.755.651,00 |
| 22.04.2026 | 33,44 | 34,38 | 33,05 | 33,54 | 0,15% | 7.516.439,00 |
| 21.04.2026 | 33,33 | 33,68 | 33,29 | 33,49 | -1,79% | 4.842.070,00 |