41,990$
-0,64%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 41,47 | 42,02 | 41,24 | 41,99 | -0,64% | 2.942.070,00 |
| 12.02.2026 | 42,87 | 43,03 | 41,79 | 42,26 | -0,02% | 3.082.819,00 |
| 11.02.2026 | 42,62 | 42,86 | 41,82 | 42,27 | -3,65% | 4.265.461,00 |
| 10.02.2026 | 44,41 | 44,55 | 43,32 | 43,87 | -1,26% | 3.155.716,00 |
| 09.02.2026 | 43,63 | 44,55 | 43,58 | 44,43 | 1,18% | 1.996.332,00 |
| 06.02.2026 | 43,29 | 43,96 | 43,29 | 43,91 | 0,32% | 3.168.758,00 |
| 05.02.2026 | 44,12 | 44,43 | 43,57 | 43,77 | -2,41% | 4.781.615,00 |
| 04.02.2026 | 45,37 | 45,71 | 44,53 | 44,85 | -5,92% | 4.703.194,00 |
| 03.02.2026 | 47,56 | 47,92 | 47,17 | 47,67 | -0,19% | 2.467.704,00 |
| 02.02.2026 | 46,84 | 47,91 | 46,78 | 47,76 | 1,29% | 1.976.093,00 |
| 30.01.2026 | 47,47 | 47,56 | 47,00 | 47,15 | -2,10% | 2.139.522,00 |
| 29.01.2026 | 48,18 | 48,42 | 47,41 | 48,16 | 0,42% | 1.661.450,00 |
| 28.01.2026 | 48,24 | 48,61 | 47,40 | 47,96 | -2,62% | 2.380.696,00 |
| 27.01.2026 | 49,27 | 49,36 | 48,79 | 49,25 | 2,54% | 1.899.048,00 |
| 26.01.2026 | 48,10 | 48,40 | 48,03 | 48,03 | 0,25% | 1.584.307,00 |
| 22.01.2026 | 48,09 | 48,26 | 47,78 | 47,91 | 0,97% | 1.561.330,00 |
| 21.01.2026 | 46,72 | 47,52 | 46,70 | 47,45 | 2,11% | 1.565.271,00 |
| 20.01.2026 | 46,61 | 47,03 | 46,37 | 46,47 | -1,92% | 2.067.589,00 |
| 16.01.2026 | 47,35 | 47,59 | 47,26 | 47,38 | -0,19% | 1.619.604,00 |
| 15.01.2026 | 46,89 | 47,59 | 46,85 | 47,47 | 0,38% | 2.228.994,00 |
| 14.01.2026 | 47,51 | 47,51 | 46,97 | 47,29 | -0,15% | 2.131.045,00 |
| 13.01.2026 | 47,75 | 47,82 | 47,21 | 47,36 | -1,09% | 1.481.657,00 |
| 12.01.2026 | 47,54 | 47,88 | 47,51 | 47,88 | 0,65% | 1.749.407,00 |
| 09.01.2026 | 47,57 | 47,70 | 47,31 | 47,57 | 0,70% | 2.374.490,00 |
| 08.01.2026 | 47,32 | 47,49 | 47,20 | 47,24 | -0,13% | 2.202.215,00 |
| 07.01.2026 | 47,13 | 47,44 | 46,70 | 47,30 | 0,11% | 3.442.863,00 |
| 06.01.2026 | 47,59 | 47,67 | 47,02 | 47,25 | -1,79% | 2.554.142,00 |
| 05.01.2026 | 47,28 | 48,43 | 47,25 | 48,11 | 2,14% | 3.099.941,00 |
| 02.01.2026 | 46,60 | 47,18 | 46,52 | 47,10 | 1,71% | 1.670.779,00 |
| 31.12.2025 | 46,33 | 46,55 | 46,28 | 46,31 | -0,45% | 1.040.553,00 |
| 30.12.2025 | 46,67 | 46,80 | 46,50 | 46,52 | -0,06% | 998.052,00 |
| 29.12.2025 | 46,45 | 46,57 | 46,30 | 46,55 | -1,52% | 1.942.872,00 |
| 26.12.2025 | 47,20 | 47,31 | 47,08 | 47,27 | 0,13% | 954.727,00 |
| 24.12.2025 | 47,00 | 47,29 | 46,90 | 47,21 | 0,73% | 665.111,00 |
| 23.12.2025 | 46,67 | 46,95 | 46,63 | 46,87 | 0,95% | 1.570.760,00 |
| 22.12.2025 | 46,28 | 46,56 | 46,26 | 46,43 | 0,32% | 1.759.343,00 |
| 19.12.2025 | 46,18 | 46,66 | 46,01 | 46,28 | 0,39% | 3.879.157,00 |
| 18.12.2025 | 45,78 | 46,49 | 45,77 | 46,10 | 2,81% | 2.505.597,00 |
| 17.12.2025 | 45,25 | 45,35 | 44,83 | 44,84 | 0,09% | 1.918.620,00 |
| 16.12.2025 | 44,37 | 44,95 | 44,25 | 44,80 | 4,94% | 3.919.763,00 |
| 15.12.2025 | 43,16 | 43,20 | 42,67 | 42,69 | -1,20% | 1.981.077,00 |
| 12.12.2025 | 43,46 | 43,76 | 43,04 | 43,21 | 1,24% | 2.518.276,00 |
| 11.12.2025 | 42,18 | 42,77 | 42,08 | 42,68 | 2,57% | 2.375.846,00 |
| 10.12.2025 | 41,27 | 41,74 | 41,04 | 41,61 | 0,78% | 1.580.872,00 |
| 09.12.2025 | 40,97 | 41,45 | 40,96 | 41,29 | 0,68% | 1.958.010,00 |
| 08.12.2025 | 40,90 | 41,22 | 40,80 | 41,01 | 0,91% | 2.380.748,00 |
| 05.12.2025 | 39,28 | 40,78 | 39,22 | 40,64 | 4,72% | 6.304.663,00 |
| 04.12.2025 | 38,89 | 39,12 | 38,80 | 38,81 | -0,08% | 1.148.639,00 |
| 03.12.2025 | 38,34 | 38,85 | 38,33 | 38,84 | 0,26% | 1.169.116,00 |
| 02.12.2025 | 38,63 | 38,77 | 38,55 | 38,74 | 0,68% | 898.883,00 |
| 01.12.2025 | 38,47 | 38,68 | 38,39 | 38,48 | -0,31% | 1.233.273,00 |
| 28.11.2025 | 38,33 | 38,68 | 38,30 | 38,60 | 1,45% | 1.039.765,00 |
| 26.11.2025 | 38,05 | 38,20 | 37,99 | 38,05 | 1,22% | 1.192.606,00 |
| 25.11.2025 | 37,29 | 37,64 | 37,10 | 37,59 | 2,17% | 1.350.330,00 |
| 24.11.2025 | 36,60 | 36,90 | 36,44 | 36,79 | 0,00% | 1.950.240,00 |
| 20.11.2025 | 37,71 | 38,14 | 36,78 | 36,79 | -3,69% | 2.701.025,00 |
| 19.11.2025 | 38,12 | 38,27 | 37,91 | 38,20 | 0,45% | 1.307.438,00 |
| 18.11.2025 | 37,81 | 38,21 | 37,73 | 38,03 | -0,58% | 1.978.787,00 |
| 17.11.2025 | 38,77 | 38,89 | 38,11 | 38,25 | -2,10% | 2.164.839,00 |
| 13.11.2025 | 39,69 | 39,84 | 39,06 | 39,07 | -1,34% | 1.668.275,00 |
| 12.11.2025 | 39,50 | 39,80 | 39,49 | 39,60 | 1,59% | 1.333.345,00 |
| 11.11.2025 | 38,98 | 39,14 | 38,91 | 38,98 | 1,43% | 1.332.058,00 |
| 10.11.2025 | 38,36 | 38,51 | 38,18 | 38,43 | 0,31% | 2.133.234,00 |
| 07.11.2025 | 37,61 | 38,31 | 37,49 | 38,31 | 0,71% | 1.501.059,00 |
| 06.11.2025 | 38,37 | 38,47 | 37,96 | 38,04 | -0,86% | 1.223.658,00 |
| 05.11.2025 | 38,65 | 38,69 | 38,35 | 38,37 | 1,32% | 1.949.905,00 |
| 04.11.2025 | 37,32 | 37,94 | 37,23 | 37,87 | -0,26% | 3.136.422,00 |
| 03.11.2025 | 37,95 | 38,07 | 37,68 | 37,97 | -1,02% | 1.345.463,00 |
| 31.10.2025 | 38,14 | 38,43 | 37,99 | 38,36 | 0,87% | 1.782.329,00 |
| 30.10.2025 | 38,18 | 38,42 | 38,02 | 38,03 | -0,65% | 1.660.534,00 |
| 29.10.2025 | 38,58 | 38,87 | 38,12 | 38,28 | -2,07% | 2.942.316,00 |
| 28.10.2025 | 38,99 | 39,21 | 38,89 | 39,09 | 1,27% | 2.201.640,00 |
| 27.10.2025 | 38,48 | 38,80 | 38,42 | 38,60 | 1,53% | 1.503.287,00 |
| 24.10.2025 | 38,02 | 38,24 | 37,91 | 38,02 | -0,52% | 1.542.903,00 |
| 23.10.2025 | 38,34 | 38,37 | 38,11 | 38,22 | 0,42% | 1.147.085,00 |
| 22.10.2025 | 37,95 | 38,09 | 37,78 | 38,06 | 1,33% | 1.867.624,00 |
| 21.10.2025 | 37,72 | 37,83 | 37,54 | 37,56 | -2,09% | 3.121.979,00 |
| 20.10.2025 | 38,13 | 38,36 | 38,07 | 38,36 | -0,34% | 2.844.134,00 |
| 17.10.2025 | 38,36 | 38,58 | 38,04 | 38,49 | -0,98% | 2.160.226,00 |
| 16.10.2025 | 39,32 | 39,43 | 38,80 | 38,87 | -0,54% | 1.792.447,00 |
| 15.10.2025 | 39,16 | 39,37 | 38,93 | 39,08 | -2,28% | 2.098.046,00 |
| 14.10.2025 | 39,51 | 40,23 | 39,34 | 39,99 | -0,99% | 2.455.505,00 |
| 13.10.2025 | 40,18 | 40,48 | 40,13 | 40,39 | 1,64% | 1.021.039,00 |
| 10.10.2025 | 40,53 | 40,65 | 39,65 | 39,74 | -0,97% | 1.873.187,00 |
| 09.10.2025 | 40,37 | 40,38 | 39,81 | 40,13 | -1,33% | 1.825.074,00 |
| 08.10.2025 | 41,14 | 41,17 | 40,64 | 40,67 | -0,59% | 1.536.477,00 |
| 07.10.2025 | 40,98 | 41,08 | 40,69 | 40,91 | -0,32% | 2.385.092,00 |
| 06.10.2025 | 41,11 | 41,14 | 40,76 | 41,04 | 1,74% | 818.819,00 |
| 02.10.2025 | 40,26 | 40,41 | 39,92 | 40,34 | -0,20% | 1.738.754,00 |
| 01.10.2025 | 40,81 | 40,86 | 40,36 | 40,42 | -1,41% | 1.539.246,00 |
| 30.09.2025 | 41,05 | 41,18 | 40,63 | 41,00 | -0,80% | 1.855.250,00 |
| 29.09.2025 | 41,05 | 41,39 | 40,67 | 41,33 | 1,37% | 3.145.031,00 |
| 26.09.2025 | 40,58 | 40,83 | 40,58 | 40,77 | 0,72% | 1.402.823,00 |
| 25.09.2025 | 40,35 | 40,58 | 40,27 | 40,48 | -2,53% | 1.905.645,00 |
| 24.09.2025 | 41,78 | 41,84 | 41,47 | 41,53 | -1,31% | 1.213.975,00 |
| 23.09.2025 | 42,30 | 42,57 | 42,02 | 42,08 | -0,71% | 1.312.913,00 |
| 22.09.2025 | 42,04 | 42,44 | 41,90 | 42,38 | 0,21% | 1.196.045,00 |
| 19.09.2025 | 42,27 | 42,38 | 41,97 | 42,29 | 1,83% | 1.762.848,00 |
| 18.09.2025 | 41,19 | 41,57 | 41,09 | 41,53 | 0,24% | 1.232.661,00 |
| 17.09.2025 | 41,45 | 41,71 | 41,14 | 41,43 | 0,27% | 1.480.002,00 |