33,040$
-0,72%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,96 | 33,18 | 32,94 | 33,04 | -0,72% | 2.659.914,00 |
| 15.05.2025 | 33,04 | 33,33 | 32,94 | 33,28 | 1,68% | 2.757.113,00 |
| 14.05.2025 | 32,77 | 32,85 | 32,60 | 32,73 | 0,74% | 2.238.115,00 |
| 13.05.2025 | 32,31 | 32,70 | 32,26 | 32,49 | 1,03% | 3.656.710,00 |
| 12.05.2025 | 32,11 | 32,23 | 31,84 | 32,16 | 2,06% | 5.086.700,00 |
| 09.05.2025 | 31,37 | 31,53 | 31,29 | 31,51 | 1,38% | 4.253.809,00 |
| 08.05.2025 | 31,26 | 31,41 | 31,03 | 31,08 | 0,65% | 3.628.818,00 |
| 07.05.2025 | 30,87 | 31,04 | 30,78 | 30,88 | 0,65% | 2.017.886,00 |
| 06.05.2025 | 30,73 | 30,91 | 30,68 | 30,68 | -0,29% | 1.542.228,00 |
| 05.05.2025 | 30,89 | 31,06 | 30,75 | 30,77 | 0,20% | 2.077.811,00 |
| 02.05.2025 | 30,55 | 30,81 | 30,52 | 30,71 | 1,89% | 2.955.711,00 |
| 01.05.2025 | 30,23 | 30,52 | 30,10 | 30,14 | -0,30% | 3.937.342,00 |
| 30.04.2025 | 30,06 | 30,30 | 29,73 | 30,23 | -0,92% | 3.889.480,00 |
| 29.04.2025 | 30,37 | 30,55 | 30,28 | 30,51 | 0,76% | 2.278.964,00 |
| 28.04.2025 | 30,07 | 30,39 | 30,05 | 30,28 | 0,87% | 2.463.692,00 |
| 25.04.2025 | 29,78 | 30,10 | 29,75 | 30,02 | 0,70% | 2.349.179,00 |
| 24.04.2025 | 29,42 | 29,85 | 29,33 | 29,81 | 2,51% | 2.752.321,00 |
| 23.04.2025 | 29,49 | 29,80 | 29,05 | 29,08 | 1,89% | 3.196.341,00 |
| 22.04.2025 | 28,09 | 28,61 | 28,08 | 28,54 | 3,37% | 2.410.832,00 |
| 21.04.2025 | 27,93 | 28,04 | 27,40 | 27,61 | -1,18% | 2.286.965,00 |
| 17.04.2025 | 28,00 | 28,23 | 27,93 | 27,94 | 0,47% | 3.102.303,00 |
| 16.04.2025 | 28,02 | 28,14 | 27,61 | 27,81 | -3,77% | 2.200.339,00 |
| 15.04.2025 | 28,98 | 29,11 | 28,85 | 28,90 | 0,84% | 2.654.090,00 |
| 14.04.2025 | 28,55 | 28,92 | 28,41 | 28,66 | 0,77% | 3.232.466,00 |
| 11.04.2025 | 27,74 | 28,63 | 27,68 | 28,44 | 3,31% | 3.577.329,00 |
| 10.04.2025 | 27,68 | 27,90 | 26,93 | 27,53 | -3,13% | 3.992.526,00 |
| 09.04.2025 | 26,04 | 28,59 | 25,83 | 28,42 | 8,81% | 6.293.779,00 |
| 08.04.2025 | 27,67 | 27,76 | 25,75 | 26,12 | -1,99% | 4.749.850,00 |
| 07.04.2025 | 26,03 | 27,89 | 25,78 | 26,65 | -0,41% | 6.952.972,00 |
| 04.04.2025 | 27,51 | 27,62 | 26,08 | 26,76 | -5,17% | 6.535.640,00 |
| 03.04.2025 | 28,86 | 28,98 | 28,18 | 28,22 | -7,32% | 4.068.614,00 |
| 02.04.2025 | 29,97 | 30,58 | 29,97 | 30,45 | 0,33% | 2.836.682,00 |
| 01.04.2025 | 30,79 | 30,81 | 30,16 | 30,35 | -0,91% | 3.085.021,00 |
| 31.03.2025 | 30,44 | 30,76 | 30,14 | 30,63 | -2,95% | 2.974.305,00 |
| 28.03.2025 | 31,82 | 31,84 | 31,44 | 31,56 | -1,10% | 3.488.811,00 |
| 27.03.2025 | 32,01 | 32,13 | 31,73 | 31,91 | -3,91% | 4.000.227,00 |
| 26.03.2025 | 33,62 | 33,79 | 33,11 | 33,21 | -1,37% | 2.027.202,00 |
| 25.03.2025 | 33,61 | 33,80 | 33,48 | 33,67 | 2,15% | 2.727.996,00 |
| 24.03.2025 | 32,95 | 33,10 | 32,82 | 32,96 | 0,67% | 2.673.774,00 |
| 21.03.2025 | 32,52 | 32,90 | 32,50 | 32,74 | -0,76% | 4.152.979,00 |
| 20.03.2025 | 32,37 | 33,09 | 32,36 | 32,99 | -0,24% | 3.938.353,00 |
| 19.03.2025 | 32,87 | 33,28 | 32,82 | 33,07 | -2,30% | 2.861.109,00 |
| 18.03.2025 | 33,66 | 34,20 | 33,47 | 33,85 | 1,29% | 4.173.933,00 |
| 17.03.2025 | 33,00 | 33,57 | 32,98 | 33,42 | 2,11% | 2.315.828,00 |
| 14.03.2025 | 32,25 | 32,85 | 32,19 | 32,73 | 3,22% | 7.310.148,00 |
| 13.03.2025 | 31,85 | 31,90 | 31,56 | 31,71 | -0,72% | 1.875.495,00 |
| 12.03.2025 | 31,97 | 32,04 | 31,64 | 31,94 | 1,78% | 3.055.869,00 |
| 11.03.2025 | 31,68 | 31,81 | 31,02 | 31,38 | -1,57% | 5.905.419,00 |
| 10.03.2025 | 32,74 | 32,86 | 31,65 | 31,88 | -6,65% | 7.365.886,00 |
| 07.03.2025 | 33,69 | 34,18 | 33,29 | 34,15 | 3,17% | 6.734.166,00 |
| 06.03.2025 | 32,97 | 33,53 | 32,81 | 33,10 | -3,33% | 7.137.534,00 |
| 05.03.2025 | 33,46 | 34,38 | 33,46 | 34,24 | 2,76% | 5.070.177,00 |
| 04.03.2025 | 33,33 | 34,08 | 32,41 | 33,32 | -3,08% | 8.209.357,00 |
| 03.03.2025 | 34,72 | 35,05 | 34,21 | 34,38 | 0,26% | 2.961.224,00 |
| 28.02.2025 | 33,66 | 34,36 | 33,25 | 34,29 | 1,30% | 15.622.694,00 |
| 27.02.2025 | 33,24 | 33,91 | 33,12 | 33,85 | -1,11% | 17.136.558,00 |
| 26.02.2025 | 34,07 | 34,43 | 34,01 | 34,23 | 0,80% | 7.614.241,00 |
| 25.02.2025 | 33,96 | 34,07 | 33,28 | 33,96 | 1,46% | 13.530.502,00 |
| 24.02.2025 | 33,74 | 33,76 | 33,29 | 33,47 | 0,00% | 1.563.098,00 |
| 21.02.2025 | 33,78 | 33,83 | 33,41 | 33,47 | -0,15% | 1.960.279,00 |
| 20.02.2025 | 33,67 | 33,70 | 33,25 | 33,52 | -0,80% | 1.889.459,00 |
| 19.02.2025 | 33,70 | 33,87 | 33,64 | 33,79 | -1,57% | 1.856.121,00 |
| 18.02.2025 | 34,13 | 34,35 | 34,06 | 34,33 | 2,32% | 1.469.293,00 |
| 14.02.2025 | 33,63 | 33,81 | 33,50 | 33,55 | 0,18% | 1.296.327,00 |
| 13.02.2025 | 33,22 | 33,56 | 33,20 | 33,49 | 1,39% | 1.577.866,00 |
| 12.02.2025 | 32,90 | 33,07 | 32,76 | 33,03 | -0,39% | 1.238.393,00 |
| 11.02.2025 | 33,24 | 33,31 | 33,06 | 33,16 | -1,34% | 1.778.724,00 |
| 10.02.2025 | 33,41 | 33,68 | 33,19 | 33,61 | 0,57% | 1.814.620,00 |
| 07.02.2025 | 33,61 | 33,71 | 33,36 | 33,42 | 0,09% | 1.994.743,00 |
| 06.02.2025 | 33,05 | 33,42 | 33,01 | 33,39 | 2,39% | 1.769.329,00 |
| 05.02.2025 | 32,55 | 32,68 | 32,20 | 32,61 | 0,62% | 3.453.949,00 |
| 04.02.2025 | 32,94 | 33,06 | 32,27 | 32,41 | -7,24% | 6.844.881,00 |
| 03.02.2025 | 34,34 | 35,04 | 34,29 | 34,94 | -1,36% | 2.616.869,00 |
| 31.01.2025 | 35,65 | 35,76 | 35,34 | 35,42 | -0,53% | 1.461.553,00 |
| 30.01.2025 | 35,68 | 35,83 | 35,37 | 35,61 | -0,11% | 1.877.353,00 |
| 29.01.2025 | 35,62 | 35,84 | 35,53 | 35,65 | -0,20% | 2.071.161,00 |
| 28.01.2025 | 35,34 | 35,76 | 35,27 | 35,72 | -0,17% | 3.103.133,00 |
| 27.01.2025 | 35,33 | 35,80 | 35,22 | 35,78 | 1,16% | 2.706.213,00 |
| 24.01.2025 | 35,05 | 35,42 | 34,97 | 35,37 | 1,06% | 2.101.170,00 |
| 23.01.2025 | 34,84 | 35,08 | 34,75 | 35,00 | 0,95% | 1.203.989,00 |
| 22.01.2025 | 34,89 | 34,91 | 34,63 | 34,67 | -1,23% | 2.237.305,00 |
| 21.01.2025 | 34,75 | 35,11 | 34,55 | 35,10 | 3,11% | 2.112.392,00 |
| 17.01.2025 | 33,82 | 34,11 | 33,74 | 34,04 | 2,68% | 1.859.877,00 |
| 16.01.2025 | 33,02 | 33,22 | 33,00 | 33,15 | 0,67% | 2.162.744,00 |
| 15.01.2025 | 32,86 | 32,99 | 32,68 | 32,93 | 2,24% | 1.902.490,00 |
| 14.01.2025 | 32,07 | 32,30 | 31,88 | 32,21 | 0,72% | 1.346.797,00 |
| 13.01.2025 | 31,91 | 32,01 | 31,74 | 31,98 | -1,02% | 2.473.750,00 |
| 10.01.2025 | 32,67 | 32,73 | 32,28 | 32,31 | -0,49% | 2.060.029,00 |
| 08.01.2025 | 32,25 | 32,48 | 32,19 | 32,47 | 0,03% | 1.232.994,00 |
| 07.01.2025 | 32,60 | 32,62 | 32,05 | 32,46 | 1,28% | 2.641.433,00 |
| 06.01.2025 | 32,12 | 32,36 | 31,97 | 32,05 | 2,01% | 1.861.449,00 |
| 03.01.2025 | 31,59 | 31,61 | 31,25 | 31,42 | 3,76% | 1.805.307,00 |
| 02.01.2025 | 30,42 | 30,50 | 30,18 | 30,28 | -0,13% | 975.536,00 |
| 31.12.2024 | 30,53 | 30,69 | 30,15 | 30,32 | -0,92% | 1.094.937,00 |
| 30.12.2024 | 30,46 | 30,69 | 30,36 | 30,60 | -0,29% | 1.340.696,00 |
| 27.12.2024 | 30,69 | 30,79 | 30,46 | 30,69 | 0,16% | 1.094.524,00 |
| 26.12.2024 | 30,48 | 30,74 | 30,43 | 30,64 | 0,29% | 862.148,00 |
| 24.12.2024 | 30,34 | 30,65 | 30,26 | 30,55 | 0,86% | 583.932,00 |
| 23.12.2024 | 30,04 | 30,34 | 29,96 | 30,29 | 1,71% | 1.801.379,00 |
| 20.12.2024 | 29,61 | 30,05 | 29,58 | 29,78 | -0,10% | 2.300.282,00 |