21,300€
Echtzeit-Aktienkurs UBM DEVELOPMENT AG
Bid:
Ask:
Aktienkurse zur UBM DEVELOPMENT AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 21,20 | 21,30 | 21,10 | 21,30 | 0,00% | 52,00 |
30.09.2025 | 21,10 | 21,30 | 21,10 | 21,30 | -1,16% | 7,00 |
29.09.2025 | 21,30 | 21,70 | 21,25 | 21,55 | 0,70% | - |
26.09.2025 | 21,30 | 21,60 | 21,20 | 21,40 | 0,00% | 104,00 |
25.09.2025 | 21,70 | 21,70 | 21,30 | 21,40 | -1,83% | 17,00 |
24.09.2025 | 21,80 | 21,80 | 21,50 | 21,80 | -0,46% | 392,00 |
23.09.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 0,46% | 201,00 |
22.09.2025 | 21,50 | 21,80 | 21,40 | 21,80 | 1,87% | 185,00 |
19.09.2025 | 21,90 | 21,90 | 21,40 | 21,40 | -1,38% | 156,00 |
18.09.2025 | 22,10 | 22,10 | 21,70 | 21,70 | -1,36% | 41,00 |
17.09.2025 | 21,50 | 22,00 | 21,50 | 22,00 | 1,85% | 307,00 |
16.09.2025 | 21,70 | 21,80 | 21,60 | 21,60 | 0,47% | 215,00 |
15.09.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -3,15% | 156,00 |
12.09.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 0,91% | 37,00 |
11.09.2025 | 21,20 | 22,50 | 21,20 | 22,00 | 0,46% | 530,00 |
10.09.2025 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | 9,00 |
09.09.2025 | 21,90 | 22,00 | 21,80 | 21,90 | 0,00% | 59,00 |
08.09.2025 | 22,10 | 22,30 | 21,60 | 21,90 | -0,45% | 829,00 |
05.09.2025 | 22,00 | 22,10 | 21,70 | 22,00 | 3,77% | 475,00 |
04.09.2025 | 21,10 | 21,70 | 21,10 | 21,20 | 0,00% | 8,00 |
03.09.2025 | 21,10 | 21,30 | 20,90 | 21,20 | 0,47% | 524,00 |
02.09.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 0,48% | 804,00 |
01.09.2025 | 20,80 | 21,00 | 20,40 | 21,00 | 0,48% | 499,00 |
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 |