17,050€
-0,29%
Echtzeit-Aktienkurs UBM DEVELOPMENT AG
Bid:
Ask:
Aktienkurse zur UBM DEVELOPMENT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 16,95 | 17,00 | 16,95 | 17,00 | -0,58% | 178,00 |
| 12.08.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 66,00 |
| 11.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,44% | 152,00 |
| 10.08.2026 | 17,18 | 17,18 | 17,05 | 17,08 | -0,44% | - |
| 07.08.2026 | 17,20 | 17,23 | 17,13 | 17,15 | 0,00% | - |
| 06.08.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 0,88% | 359,00 |
| 05.08.2026 | 17,00 | 17,00 | 16,70 | 17,00 | 0,00% | 2.516,00 |
| 04.08.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | 803,00 |
| 03.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 3,00 |
| 31.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 10,00 |
| 30.07.2026 | 16,98 | 17,13 | 16,95 | 16,95 | -0,29% | - |
| 29.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 3,00 |
| 28.07.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 114,00 |
| 27.07.2026 | 17,00 | 17,20 | 17,00 | 17,00 | -0,58% | 288,00 |
| 24.07.2026 | 17,03 | 17,18 | 17,03 | 17,10 | 0,29% | - |
| 23.07.2026 | 16,75 | 17,25 | 16,75 | 17,05 | 1,19% | 295,00 |
| 22.07.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | 190,00 |
| 21.07.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,88% | 150,00 |
| 20.07.2026 | 16,98 | 17,08 | 16,95 | 17,00 | 0,00% | - |
| 17.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,15% | 80,00 |
| 16.07.2026 | 17,10 | 17,10 | 16,88 | 16,98 | -0,15% | - |
| 15.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | 280,00 |
| 14.07.2026 | 17,05 | 17,05 | 17,00 | 17,05 | 0,29% | 825,00 |
| 13.07.2026 | 16,75 | 17,00 | 16,75 | 17,00 | -0,87% | 166,00 |
| 10.07.2026 | 17,18 | 17,40 | 17,08 | 17,15 | 0,59% | - |
| 09.07.2026 | 17,35 | 17,35 | 17,05 | 17,05 | 0,00% | 120,00 |
| 08.07.2026 | 17,10 | 17,10 | 17,05 | 17,05 | -0,87% | 500,00 |
| 07.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 320,00 |
| 06.07.2026 | 17,25 | 17,50 | 17,25 | 17,25 | 0,58% | 75,00 |
| 03.07.2026 | 17,60 | 17,60 | 17,15 | 17,15 | -2,83% | 44,00 |
| 02.07.2026 | 17,35 | 17,65 | 17,35 | 17,65 | 2,62% | 58,00 |
| 01.07.2026 | 17,35 | 17,35 | 17,20 | 17,20 | -0,86% | 16,00 |
| 30.06.2026 | 17,10 | 17,35 | 17,10 | 17,35 | 1,17% | 1.667,00 |
| 29.06.2026 | 17,25 | 17,25 | 17,15 | 17,15 | -0,58% | 193,00 |
| 26.06.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,29% | 102,00 |
| 25.06.2026 | 17,05 | 17,20 | 17,05 | 17,20 | 0,00% | 437,00 |
| 24.06.2026 | 17,05 | 17,20 | 17,05 | 17,20 | 0,88% | 122,00 |
| 23.06.2026 | 17,10 | 17,30 | 17,05 | 17,05 | -1,73% | 128,00 |
| 22.06.2026 | 17,00 | 17,35 | 17,00 | 17,35 | 0,73% | 298,00 |
| 19.06.2026 | 17,25 | 17,28 | 17,15 | 17,23 | 0,00% | - |
| 18.06.2026 | 17,25 | 17,28 | 17,23 | 17,23 | -0,14% | - |
| 17.06.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,29% | 90,00 |
| 16.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | 1,00 |
| 15.06.2026 | 17,05 | 17,35 | 17,00 | 17,35 | 1,46% | 711,00 |
| 12.06.2026 | 17,23 | 17,25 | 17,05 | 17,10 | 0,00% | - |
| 11.06.2026 | 17,18 | 17,20 | 17,05 | 17,10 | 0,00% | - |
| 10.06.2026 | 17,10 | 17,20 | 17,10 | 17,10 | -1,16% | 49,00 |
| 09.06.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 110,00 |
| 08.06.2026 | 17,15 | 17,40 | 17,10 | 17,30 | -0,29% | 443,00 |
| 05.06.2026 | 17,10 | 17,40 | 17,10 | 17,35 | 0,87% | 324,00 |
| 04.06.2026 | 17,05 | 17,20 | 17,05 | 17,20 | 0,00% | 50,00 |
| 03.06.2026 | 17,40 | 17,40 | 16,90 | 17,20 | -2,82% | 116,00 |
| 02.06.2026 | 17,45 | 17,70 | 17,45 | 17,70 | 0,57% | 16,00 |
| 01.06.2026 | 17,45 | 17,75 | 17,45 | 17,60 | 0,57% | 304,00 |
| 29.05.2026 | 17,85 | 17,85 | 17,35 | 17,50 | -0,85% | 96,00 |
| 28.05.2026 | 17,55 | 17,65 | 17,55 | 17,65 | 1,15% | 415,00 |
| 27.05.2026 | 17,20 | 17,45 | 17,20 | 17,45 | 1,45% | 828,00 |
| 26.05.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 2,08% | 70,00 |
| 25.05.2026 | 17,40 | 17,40 | 16,85 | 16,85 | -2,32% | 303,00 |
| 22.05.2026 | 16,75 | 17,25 | 16,60 | 17,25 | 3,29% | 539,00 |
| 21.05.2026 | 16,80 | 16,80 | 16,65 | 16,70 | -0,30% | 262,00 |
| 20.05.2026 | 17,00 | 17,00 | 16,75 | 16,75 | -2,62% | 296,00 |
| 19.05.2026 | 16,90 | 17,20 | 16,90 | 17,20 | 2,38% | 217,00 |
| 18.05.2026 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | 321,00 |
| 15.05.2026 | 17,20 | 17,20 | 16,90 | 16,90 | -1,74% | 73,00 |
| 14.05.2026 | 17,25 | 17,25 | 17,05 | 17,20 | 0,15% | 23,00 |
| 13.05.2026 | 17,20 | 17,25 | 17,03 | 17,18 | 0,44% | - |
| 12.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 200,00 |
| 11.05.2026 | 17,20 | 17,35 | 17,10 | 17,10 | 0,00% | 331,00 |
| 08.05.2026 | 17,40 | 17,40 | 17,10 | 17,10 | -0,58% | 114,00 |
| 07.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 1,00 |
| 06.05.2026 | 17,05 | 17,05 | 17,00 | 17,00 | 0,29% | 130,00 |
| 05.05.2026 | 17,10 | 17,10 | 16,95 | 16,95 | -1,17% | 6.644,00 |
| 04.05.2026 | 17,15 | 17,25 | 17,05 | 17,15 | -0,58% | 30,00 |
| 30.04.2026 | 17,05 | 17,25 | 17,05 | 17,25 | 1,47% | 370,00 |
| 29.04.2026 | 17,25 | 17,25 | 17,00 | 17,00 | -0,58% | 44,00 |
| 28.04.2026 | 17,25 | 17,45 | 17,10 | 17,10 | 0,29% | 94,00 |
| 27.04.2026 | 17,15 | 17,25 | 16,95 | 17,05 | -0,29% | 1.549,00 |
| 24.04.2026 | 17,05 | 17,10 | 17,05 | 17,10 | 1,79% | 217,00 |
| 23.04.2026 | 17,15 | 17,30 | 16,75 | 16,80 | -3,45% | 1.429,00 |
| 22.04.2026 | 16,95 | 17,55 | 16,95 | 17,40 | 0,00% | 98,00 |
| 21.04.2026 | 17,45 | 17,45 | 17,40 | 17,40 | 1,75% | 318,00 |
| 20.04.2026 | 17,85 | 17,90 | 17,10 | 17,10 | -5,00% | 52,00 |
| 17.04.2026 | 17,75 | 18,00 | 17,75 | 18,00 | 0,84% | 573,00 |
| 16.04.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | 211,00 |
| 15.04.2026 | 17,80 | 17,95 | 17,80 | 17,95 | 0,84% | 602,00 |
| 14.04.2026 | 17,60 | 17,80 | 17,50 | 17,80 | 1,14% | 171,00 |
| 13.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | 50,00 |
| 10.04.2026 | 17,55 | 17,70 | 17,55 | 17,55 | -0,28% | 88,00 |
| 09.04.2026 | 17,90 | 18,00 | 17,60 | 17,60 | -2,22% | 830,00 |
| 08.04.2026 | 18,35 | 18,35 | 17,70 | 18,00 | 2,86% | 1.020,00 |
| 07.04.2026 | 17,65 | 17,65 | 17,20 | 17,50 | -0,85% | 5,00 |
| 02.04.2026 | 17,50 | 17,65 | 17,50 | 17,65 | 2,32% | 195,00 |
| 01.04.2026 | 17,95 | 17,95 | 17,25 | 17,25 | -1,71% | 265,00 |
| 31.03.2026 | 17,40 | 17,63 | 17,35 | 17,55 | -0,85% | - |
| 30.03.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 2,61% | 1.378,00 |
| 27.03.2026 | 17,90 | 18,05 | 17,25 | 17,25 | -0,29% | 2.767,00 |
| 26.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 250,00 |
| 25.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 124,00 |
| 24.03.2026 | 17,25 | 17,60 | 17,25 | 17,60 | -2,22% | 134,00 |