40,486CHF
-1,73%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,18 | 41,18 | 40,58 | 40,73 | -1,14% | 3.325.376,00 |
| 11.11.2026 | 40,86 | 41,26 | 40,57 | 41,20 | 1,58% | 4.871.717,00 |
| 10.11.2026 | 40,37 | 40,99 | 40,31 | 40,56 | 1,50% | 3.755.803,00 |
| 09.11.2026 | 39,26 | 40,09 | 39,01 | 39,96 | 1,06% | 3.288.970,00 |
| 06.11.2026 | 39,66 | 40,50 | 39,45 | 39,54 | -0,88% | 7.871.265,00 |
| 05.11.2026 | 41,50 | 41,70 | 39,28 | 39,89 | -3,37% | 7.968.607,00 |
| 04.11.2026 | 39,58 | 41,35 | 39,55 | 41,28 | 4,59% | 5.339.823,00 |
| 03.11.2026 | 39,49 | 40,13 | 39,38 | 39,47 | -0,80% | 5.615.049,00 |
| 02.11.2026 | 39,44 | 39,88 | 39,12 | 39,79 | 1,40% | 3.989.505,00 |
| 30.10.2026 | 39,60 | 39,63 | 38,92 | 39,24 | -1,18% | 5.643.967,00 |
| 29.10.2026 | 38,84 | 39,99 | 38,76 | 39,71 | 2,88% | 7.914.496,00 |
| 28.10.2026 | 37,99 | 38,70 | 37,56 | 38,60 | -0,62% | 7.921.747,00 |
| 27.10.2026 | 38,37 | 38,96 | 38,26 | 38,84 | 0,67% | 4.190.768,00 |
| 26.10.2026 | 38,40 | 38,73 | 38,39 | 38,58 | 0,68% | 3.875.269,00 |
| 23.10.2026 | 38,47 | 38,61 | 37,96 | 38,32 | -0,18% | 5.039.104,00 |
| 22.10.2026 | 39,17 | 39,18 | 38,39 | 38,39 | -2,91% | 5.617.455,00 |
| 21.10.2026 | 39,12 | 39,56 | 38,84 | 39,54 | 1,13% | 4.249.652,00 |
| 20.10.2026 | 38,90 | 39,36 | 38,38 | 39,10 | 0,05% | 4.261.789,00 |
| 19.10.2026 | 39,40 | 39,52 | 38,78 | 39,08 | -1,39% | 4.414.108,00 |
| 16.10.2026 | 39,26 | 39,84 | 39,26 | 39,63 | 0,53% | 4.008.681,00 |
| 15.10.2026 | 39,22 | 39,75 | 38,93 | 39,42 | -0,13% | 5.221.805,00 |
| 14.10.2026 | 39,94 | 40,16 | 39,31 | 39,47 | -1,55% | 4.182.094,00 |
| 13.10.2026 | 39,99 | 40,78 | 39,88 | 40,09 | 0,20% | 3.834.162,00 |
| 12.10.2026 | 40,10 | 40,28 | 39,87 | 40,01 | 0,28% | 2.594.731,00 |
| 09.10.2026 | 39,08 | 39,92 | 39,02 | 39,90 | 2,76% | 3.854.408,00 |
| 08.10.2026 | 39,00 | 39,32 | 38,83 | 38,83 | -1,27% | 5.622.413,00 |
| 07.10.2026 | 40,28 | 40,45 | 38,98 | 39,33 | -3,06% | 4.860.400,00 |
| 06.10.2026 | 40,03 | 40,82 | 40,03 | 40,57 | 1,35% | 3.493.605,00 |
| 05.10.2026 | 39,51 | 40,06 | 39,46 | 40,03 | 1,26% | 5.261.747,00 |
| 02.10.2026 | 39,41 | 39,77 | 38,78 | 39,53 | 1,20% | 4.756.963,00 |
| 01.10.2026 | 39,84 | 40,00 | 38,93 | 39,06 | -3,05% | 5.287.498,00 |
| 30.09.2026 | 40,64 | 40,99 | 40,07 | 40,29 | -0,59% | 5.858.483,00 |
| 29.09.2026 | 40,66 | 41,06 | 40,53 | 40,53 | 0,05% | 3.471.925,00 |
| 28.09.2026 | 41,07 | 41,19 | 40,51 | 40,51 | -0,71% | 4.377.948,00 |
| 25.09.2026 | 40,21 | 41,22 | 40,08 | 40,80 | 3,50% | 7.627.100,00 |
| 24.09.2026 | 39,00 | 39,43 | 38,54 | 39,42 | -0,55% | 7.442.454,00 |
| 23.09.2026 | 40,77 | 40,94 | 39,58 | 39,64 | -1,71% | 8.085.782,00 |
| 22.09.2026 | 41,80 | 41,95 | 40,06 | 40,33 | -3,40% | 9.031.691,00 |
| 21.09.2026 | 42,00 | 42,42 | 41,72 | 41,75 | 0,48% | 4.949.854,00 |
| 18.09.2026 | 41,79 | 42,42 | 41,55 | 41,55 | -0,81% | 25.515.910,00 |
| 17.09.2026 | 41,80 | 42,45 | 41,51 | 41,89 | 0,31% | 7.220.592,00 |
| 16.09.2026 | 41,49 | 42,25 | 41,41 | 41,76 | -0,24% | 6.960.301,00 |
| 15.09.2026 | 42,25 | 42,45 | 40,81 | 41,86 | -3,39% | 8.796.136,00 |
| 14.09.2026 | 44,57 | 44,78 | 43,29 | 43,33 | -2,76% | 5.186.940,00 |
| 11.09.2026 | 43,93 | 44,89 | 43,93 | 44,56 | 1,39% | 4.466.740,00 |
| 10.09.2026 | 44,61 | 44,85 | 43,71 | 43,95 | -1,39% | 4.351.344,00 |
| 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 |