40,896CHF
2,24%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 34,20 | 34,20 | 33,74 | 34,10 | -1,02% | 6.390.152,00 |
| 17.04.2026 | 33,62 | 34,60 | 33,52 | 34,45 | 2,41% | 6.817.300,00 |
| 16.04.2026 | 33,86 | 34,08 | 33,64 | 33,64 | -0,62% | 4.347.789,00 |
| 15.04.2026 | 33,43 | 33,85 | 33,34 | 33,85 | 1,11% | 4.724.550,00 |
| 14.04.2026 | 33,33 | 33,58 | 32,92 | 33,48 | 1,30% | 4.737.394,00 |
| 13.04.2026 | 32,50 | 33,13 | 32,37 | 33,05 | 1,01% | 5.675.529,00 |
| 10.04.2026 | 32,86 | 33,04 | 32,43 | 32,72 | 0,96% | 5.798.064,00 |
| 09.04.2026 | 32,41 | 32,57 | 32,14 | 32,41 | 0,03% | 4.819.766,00 |
| 08.04.2026 | 33,00 | 33,20 | 32,40 | 32,40 | 3,98% | 9.497.027,00 |
| 07.04.2026 | 31,76 | 31,95 | 31,08 | 31,16 | -0,86% | 4.995.880,00 |
| 02.04.2026 | 30,80 | 31,67 | 30,71 | 31,43 | -0,41% | 5.528.036,00 |
| 01.04.2026 | 31,65 | 32,08 | 31,51 | 31,56 | 2,70% | 7.653.888,00 |
| 31.03.2026 | 29,65 | 30,80 | 29,45 | 30,73 | 3,96% | 9.894.833,00 |
| 30.03.2026 | 29,07 | 29,58 | 28,99 | 29,56 | 0,61% | 4.086.035,00 |
| 27.03.2026 | 29,63 | 29,73 | 29,13 | 29,38 | -0,54% | 4.676.517,00 |
| 26.03.2026 | 29,80 | 29,98 | 29,50 | 29,54 | -2,12% | 5.029.626,00 |
| 25.03.2026 | 29,83 | 30,33 | 29,68 | 30,18 | 3,00% | 7.012.746,00 |
| 24.03.2026 | 29,39 | 29,52 | 28,98 | 29,30 | -0,37% | 5.388.144,00 |
| 23.03.2026 | 28,51 | 30,06 | 28,25 | 29,41 | 1,13% | 8.497.605,00 |
| 20.03.2026 | 29,59 | 29,69 | 28,82 | 29,08 | -0,65% | 23.333.150,00 |
| 19.03.2026 | 29,52 | 29,63 | 29,04 | 29,27 | -2,17% | 7.548.246,00 |
| 18.03.2026 | 30,21 | 30,29 | 29,69 | 29,92 | -0,10% | 4.274.401,00 |
| 17.03.2026 | 29,33 | 30,21 | 29,29 | 29,95 | 1,49% | 4.916.355,00 |
| 16.03.2026 | 29,06 | 29,70 | 28,65 | 29,51 | 0,75% | 5.881.305,00 |
| 13.03.2026 | 29,33 | 29,64 | 28,95 | 29,29 | -0,75% | 5.546.858,00 |
| 12.03.2026 | 30,00 | 30,10 | 29,25 | 29,51 | -2,06% | 7.171.548,00 |
| 11.03.2026 | 29,88 | 30,32 | 29,82 | 30,13 | -0,72% | 6.690.970,00 |
| 10.03.2026 | 30,72 | 30,84 | 30,10 | 30,35 | 2,46% | 7.042.782,00 |
| 09.03.2026 | 29,21 | 29,62 | 28,97 | 29,62 | -0,74% | 7.715.057,00 |
| 06.03.2026 | 30,75 | 30,81 | 29,61 | 29,84 | -2,45% | 7.794.839,00 |
| 05.03.2026 | 30,94 | 31,26 | 30,57 | 30,59 | -1,29% | 5.946.328,00 |
| 04.03.2026 | 30,53 | 31,19 | 30,32 | 30,99 | 1,01% | 6.954.991,00 |
| 03.03.2026 | 31,15 | 31,19 | 30,22 | 30,68 | -3,61% | 9.437.020,00 |
| 02.03.2026 | 31,05 | 31,83 | 30,67 | 31,83 | -0,56% | 6.583.284,00 |
| 27.02.2026 | 32,18 | 32,59 | 31,58 | 32,01 | -0,93% | 8.146.986,00 |
| 26.02.2026 | 32,35 | 32,45 | 32,12 | 32,31 | 0,97% | 4.167.452,00 |
| 25.02.2026 | 32,00 | 32,19 | 31,75 | 32,00 | 0,76% | 4.720.158,00 |
| 24.02.2026 | 31,99 | 32,09 | 31,65 | 31,76 | -1,31% | 9.342.021,00 |
| 23.02.2026 | 32,79 | 32,99 | 32,04 | 32,18 | -1,89% | 7.610.682,00 |
| 20.02.2026 | 32,87 | 33,28 | 32,74 | 32,80 | 0,28% | 8.086.896,00 |
| 19.02.2026 | 33,60 | 33,71 | 32,68 | 32,71 | -2,04% | 4.949.134,00 |
| 18.02.2026 | 32,54 | 33,52 | 32,51 | 33,39 | 2,71% | 5.079.606,00 |
| 17.02.2026 | 32,30 | 32,68 | 32,18 | 32,51 | 0,34% | 4.231.352,00 |
| 16.02.2026 | 32,44 | 32,84 | 32,36 | 32,40 | 0,93% | 3.136.373,00 |
| 13.02.2026 | 32,60 | 32,77 | 31,69 | 32,10 | -0,34% | 6.893.686,00 |
| 12.02.2026 | 32,78 | 33,39 | 32,21 | 32,21 | -1,11% | 6.565.990,00 |
| 11.02.2026 | 33,36 | 33,52 | 32,23 | 32,57 | -2,78% | 9.344.431,00 |
| 10.02.2026 | 34,03 | 34,09 | 33,38 | 33,50 | -1,47% | 4.456.251,00 |
| 09.02.2026 | 34,23 | 34,27 | 33,39 | 34,00 | 0,44% | 4.620.548,00 |
| 06.02.2026 | 33,50 | 33,97 | 33,20 | 33,85 | -0,44% | 6.050.079,00 |
| 05.02.2026 | 35,00 | 35,22 | 33,89 | 34,00 | -2,24% | 7.349.041,00 |
| 04.02.2026 | 37,09 | 37,27 | 34,71 | 34,78 | -6,25% | 15.793.297,00 |
| 03.02.2026 | 37,43 | 37,74 | 36,91 | 37,10 | -0,05% | 4.458.401,00 |
| 02.02.2026 | 36,00 | 37,17 | 35,83 | 37,12 | 2,01% | 8.360.753,00 |
| 30.01.2026 | 36,83 | 36,92 | 36,21 | 36,39 | -0,52% | 11.473.244,00 |
| 29.01.2026 | 37,04 | 37,11 | 36,42 | 36,58 | -0,52% | 4.434.548,00 |
| 28.01.2026 | 37,70 | 37,70 | 36,77 | 36,77 | -2,49% | 4.288.596,00 |
| 27.01.2026 | 37,60 | 38,00 | 37,38 | 37,71 | 1,07% | 4.062.378,00 |
| 26.01.2026 | 37,21 | 37,61 | 37,13 | 37,31 | 0,40% | 3.568.449,00 |