20,800€
-0,48%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,90 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 29.08.2025 | 21,10 | 22,20 | 20,60 | 20,90 | -0,95% | 355,00 |
| 28.08.2025 | 22,10 | 22,10 | 20,70 | 21,10 | -1,40% | 386,00 |
| 27.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 29,00 |
| 26.08.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 1,41% | 275,00 |
| 25.08.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -1,39% | 112,00 |
| 22.08.2025 | 21,70 | 21,70 | 21,20 | 21,60 | -0,92% | 11,00 |
| 21.08.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 3,81% | 21,00 |
| 20.08.2025 | 21,00 | 21,50 | 21,00 | 21,00 | 0,00% | 91,00 |
| 19.08.2025 | 21,10 | 21,50 | 21,00 | 21,00 | 0,00% | 21,00 |
| 18.08.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 1,94% | 38,00 |
| 15.08.2025 | 20,70 | 20,90 | 20,40 | 20,60 | -0,96% | 25,00 |
| 14.08.2025 | 20,30 | 20,90 | 20,20 | 20,80 | 2,46% | 376,00 |
| 13.08.2025 | 20,20 | 20,40 | 20,20 | 20,30 | -2,40% | 304,00 |
| 12.08.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,97% | 27,00 |
| 11.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 37,00 |
| 08.08.2025 | 20,00 | 20,60 | 20,00 | 20,50 | 2,76% | 170,00 |
| 07.08.2025 | 19,90 | 19,95 | 19,90 | 19,95 | -0,75% | 180,00 |
| 06.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | 2,00 |
| 05.08.2025 | 20,30 | 20,40 | 19,90 | 19,90 | -1,97% | 386,00 |
| 04.08.2025 | 20,00 | 20,30 | 19,95 | 20,30 | 2,01% | 44,00 |
| 01.08.2025 | 20,80 | 20,80 | 19,90 | 19,90 | -4,78% | 101,00 |
| 31.07.2025 | 20,60 | 20,90 | 20,20 | 20,90 | 1,95% | 6,00 |
| 30.07.2025 | 20,30 | 20,80 | 20,30 | 20,50 | -0,97% | 328,00 |
| 29.07.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 2,99% | 4,00 |
| 28.07.2025 | 20,60 | 20,60 | 20,00 | 20,10 | -0,99% | 217,00 |
| 25.07.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 1,00% | 53,00 |
| 24.07.2025 | 20,70 | 20,90 | 20,10 | 20,10 | -0,99% | 327,00 |
| 23.07.2025 | 20,70 | 20,70 | 20,30 | 20,30 | 0,00% | 50,00 |
| 22.07.2025 | 20,30 | 20,60 | 20,20 | 20,30 | 0,50% | 265,00 |
| 21.07.2025 | 20,10 | 20,70 | 20,10 | 20,20 | -0,98% | 592,00 |
| 18.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 5,00 |
| 17.07.2025 | 20,30 | 20,40 | 20,00 | 20,30 | 0,50% | 69,00 |
| 16.07.2025 | 20,90 | 20,90 | 20,00 | 20,20 | -2,88% | 117,00 |
| 15.07.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | 7,00 |
| 14.07.2025 | 20,50 | 20,90 | 20,50 | 20,80 | 0,48% | 108,00 |
| 11.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | 4,00 |
| 10.07.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 1,45% | 63,00 |
| 09.07.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,96% | 206,00 |
| 08.07.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 0,48% | 772,00 |
| 07.07.2025 | 20,70 | 20,80 | 20,40 | 20,80 | -0,95% | 66,00 |
| 04.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -2,33% | 541,00 |
| 03.07.2025 | 21,30 | 21,50 | 20,90 | 21,50 | 2,38% | 107,00 |
| 02.07.2025 | 20,90 | 21,00 | 20,50 | 21,00 | 2,44% | 157,00 |
| 01.07.2025 | 21,00 | 21,10 | 20,50 | 20,50 | -2,38% | 251,00 |
| 30.06.2025 | 20,80 | 21,50 | 20,80 | 21,00 | 1,45% | 41,00 |
| 27.06.2025 | 21,60 | 21,60 | 20,70 | 20,70 | -1,43% | 156,00 |
| 26.06.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,47% | 52,00 |
| 25.06.2025 | 21,60 | 21,60 | 20,70 | 21,10 | -2,31% | 34,00 |
| 24.06.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 4,85% | 181,00 |
| 23.06.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -1,90% | 333,00 |
| 20.06.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 2,44% | 4,00 |
| 19.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | 1,00 |
| 18.06.2025 | 20,90 | 20,90 | 20,50 | 20,70 | 0,98% | 16,00 |
| 17.06.2025 | 20,50 | 21,00 | 20,50 | 20,50 | -1,44% | 960,00 |
| 16.06.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,48% | 57,00 |
| 13.06.2025 | 20,60 | 21,10 | 20,60 | 20,70 | -0,96% | 27,00 |
| 12.06.2025 | 21,60 | 21,70 | 20,90 | 20,90 | -4,13% | 106,00 |
| 11.06.2025 | 21,80 | 21,80 | 21,20 | 21,80 | -0,46% | 15,00 |
| 10.06.2025 | 21,30 | 21,90 | 20,90 | 21,90 | 2,82% | 1.284,00 |
| 09.06.2025 | 20,30 | 21,30 | 20,30 | 21,30 | 5,45% | 281,00 |
| 06.06.2025 | 20,00 | 20,50 | 19,95 | 20,20 | 1,00% | 49,00 |
| 05.06.2025 | 20,50 | 20,80 | 20,00 | 20,00 | -2,91% | 178,00 |
| 04.06.2025 | 20,90 | 21,20 | 20,50 | 20,60 | -0,48% | 204,00 |
| 03.06.2025 | 20,10 | 20,80 | 20,10 | 20,70 | 2,99% | 224,00 |
| 02.06.2025 | 19,60 | 20,70 | 19,60 | 20,10 | 3,61% | 1.000,00 |
| 30.05.2025 | 19,80 | 20,10 | 19,40 | 19,40 | -3,48% | 963,00 |
| 29.05.2025 | 20,60 | 20,60 | 19,90 | 20,10 | -1,47% | 306,00 |
| 28.05.2025 | 20,20 | 20,60 | 19,85 | 20,40 | 3,29% | 948,00 |
| 27.05.2025 | 19,80 | 19,80 | 19,70 | 19,75 | 0,25% | 301,00 |
| 26.05.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | 112,00 |
| 23.05.2025 | 19,75 | 19,75 | 19,55 | 19,60 | -0,76% | 407,00 |
| 22.05.2025 | 19,25 | 19,75 | 19,25 | 19,75 | 1,54% | 545,00 |
| 21.05.2025 | 19,55 | 19,75 | 19,30 | 19,45 | -0,77% | 296,00 |
| 20.05.2025 | 19,85 | 19,85 | 19,50 | 19,60 | 0,26% | 845,00 |
| 19.05.2025 | 19,55 | 19,80 | 19,25 | 19,55 | -0,26% | 1.229,00 |
| 16.05.2025 | 19,80 | 19,80 | 19,60 | 19,60 | 0,77% | 341,00 |
| 15.05.2025 | 20,10 | 20,10 | 19,30 | 19,45 | -2,26% | 117,00 |
| 14.05.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 2,58% | 344,00 |
| 13.05.2025 | 19,35 | 19,80 | 19,25 | 19,40 | 0,26% | 95,00 |
| 12.05.2025 | 19,80 | 19,90 | 19,35 | 19,35 | -0,77% | 271,00 |
| 09.05.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -1,27% | 23,00 |
| 08.05.2025 | 19,50 | 19,75 | 19,50 | 19,75 | 1,28% | 226,00 |
| 07.05.2025 | 19,85 | 19,85 | 19,50 | 19,50 | -1,52% | 372,00 |
| 06.05.2025 | 19,85 | 19,90 | 19,50 | 19,80 | -0,75% | 200,00 |
| 05.05.2025 | 19,35 | 19,95 | 19,30 | 19,95 | 2,84% | 807,00 |
| 02.05.2025 | 19,30 | 20,00 | 19,30 | 19,40 | 0,26% | 14,00 |
| 30.04.2025 | 19,15 | 19,60 | 19,15 | 19,35 | 1,84% | 559,00 |
| 29.04.2025 | 19,35 | 19,60 | 18,95 | 19,00 | -2,06% | 232,00 |
| 28.04.2025 | 19,85 | 19,85 | 19,40 | 19,40 | -1,77% | 39,00 |
| 25.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | 50,00 |
| 24.04.2025 | 19,90 | 19,90 | 19,50 | 19,70 | -0,76% | 58,00 |
| 23.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 5,03% | 2,00 |
| 22.04.2025 | 19,15 | 19,15 | 18,90 | 18,90 | 0,00% | 46,00 |
| 17.04.2025 | 19,00 | 19,30 | 18,70 | 18,90 | 3,28% | 19,00 |
| 16.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,67% | - |
| 15.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,27% | - |
| 14.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 11.04.2025 | 20,30 | 20,40 | 19,65 | 20,10 | 1,01% | 30,00 |
| 10.04.2025 | 19,30 | 20,20 | 19,30 | 19,90 | 2,05% | 164,00 |