47,080$
0,51%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,30 | 47,56 | 47,08 | 47,08 | 0,51% | 1.583.798,00 |
| 28.05.2026 | 46,71 | 47,13 | 46,42 | 46,84 | -0,68% | 2.066.449,00 |
| 27.05.2026 | 47,49 | 47,67 | 46,82 | 47,16 | -1,30% | 2.240.715,00 |
| 26.05.2026 | 47,72 | 47,91 | 47,46 | 47,78 | 1,75% | 1.839.564,00 |
| 22.05.2026 | 47,35 | 47,45 | 46,87 | 46,96 | -1,28% | 1.646.977,00 |
| 21.05.2026 | 46,54 | 47,78 | 46,54 | 47,57 | 0,63% | 3.385.413,00 |
| 20.05.2026 | 46,22 | 47,31 | 46,02 | 47,27 | 3,75% | 2.706.621,00 |
| 19.05.2026 | 46,19 | 46,24 | 45,53 | 45,56 | -1,58% | 2.356.822,00 |
| 18.05.2026 | 46,24 | 46,68 | 45,93 | 46,29 | 1,65% | 2.778.581,00 |
| 15.05.2026 | 45,67 | 45,80 | 45,38 | 45,54 | -1,75% | 2.384.790,00 |
| 14.05.2026 | 46,59 | 46,71 | 46,18 | 46,35 | 0,15% | 1.673.358,00 |
| 13.05.2026 | 45,70 | 46,44 | 45,55 | 46,28 | 2,50% | 1.919.394,00 |
| 12.05.2026 | 44,18 | 45,17 | 44,10 | 45,15 | 0,69% | 1.881.041,00 |
| 11.05.2026 | 45,31 | 45,31 | 44,72 | 44,84 | -0,86% | 1.974.806,00 |
| 08.05.2026 | 45,17 | 45,23 | 44,92 | 45,23 | 1,85% | 1.945.182,00 |
| 07.05.2026 | 45,51 | 45,56 | 44,29 | 44,41 | -1,77% | 2.225.184,00 |
| 06.05.2026 | 45,45 | 45,54 | 45,10 | 45,21 | 2,52% | 2.234.814,00 |
| 05.05.2026 | 43,80 | 44,26 | 43,57 | 44,10 | 1,71% | 2.276.594,00 |
| 04.05.2026 | 43,65 | 43,86 | 43,23 | 43,36 | -0,76% | 3.050.635,00 |
| 01.05.2026 | 43,54 | 44,05 | 43,41 | 43,69 | -0,48% | 1.791.649,00 |
| 30.04.2026 | 43,29 | 44,22 | 43,19 | 43,90 | 2,76% | 3.844.916,00 |
| 29.04.2026 | 44,12 | 44,28 | 42,62 | 42,72 | 1,47% | 4.775.954,00 |
| 28.04.2026 | 42,09 | 42,29 | 41,95 | 42,10 | -0,17% | 1.584.357,00 |
| 27.04.2026 | 42,00 | 42,37 | 41,98 | 42,17 | 1,84% | 2.052.057,00 |
| 24.04.2026 | 41,34 | 41,67 | 41,09 | 41,41 | 0,90% | 1.691.521,00 |
| 23.04.2026 | 41,43 | 41,73 | 40,62 | 41,04 | -3,21% | 3.229.425,00 |
| 22.04.2026 | 43,41 | 43,46 | 42,38 | 42,40 | -1,92% | 4.167.414,00 |
| 21.04.2026 | 43,79 | 44,11 | 43,16 | 43,23 | -1,35% | 1.840.837,00 |
| 20.04.2026 | 43,57 | 43,90 | 43,35 | 43,82 | 0,18% | 2.321.479,00 |
| 17.04.2026 | 43,94 | 44,44 | 43,72 | 43,74 | 2,39% | 3.129.819,00 |
| 16.04.2026 | 43,43 | 43,44 | 42,65 | 42,72 | -0,90% | 1.972.626,00 |
| 15.04.2026 | 42,97 | 43,33 | 42,93 | 43,11 | 0,54% | 2.054.333,00 |
| 14.04.2026 | 42,89 | 43,05 | 42,83 | 42,88 | 0,59% | 1.610.514,00 |
| 13.04.2026 | 41,58 | 42,67 | 41,46 | 42,63 | 2,75% | 2.165.819,00 |
| 10.04.2026 | 41,88 | 41,90 | 41,28 | 41,49 | 0,24% | 2.702.192,00 |
| 09.04.2026 | 40,97 | 41,57 | 40,82 | 41,39 | 0,12% | 2.038.911,00 |
| 08.04.2026 | 41,93 | 41,94 | 40,98 | 41,34 | 4,47% | 3.283.295,00 |
| 07.04.2026 | 39,22 | 39,67 | 38,80 | 39,57 | -0,30% | 2.405.680,00 |
| 06.04.2026 | 39,34 | 39,76 | 39,34 | 39,69 | 0,66% | 1.447.133,00 |
| 02.04.2026 | 38,77 | 39,67 | 38,68 | 39,43 | -0,78% | 2.328.851,00 |
| 01.04.2026 | 40,14 | 40,27 | 39,53 | 39,74 | 1,71% | 4.459.939,00 |
| 31.03.2026 | 38,33 | 39,12 | 38,06 | 39,07 | 6,54% | 4.642.431,00 |
| 30.03.2026 | 36,65 | 37,14 | 36,50 | 36,67 | 0,71% | 2.654.937,00 |
| 27.03.2026 | 36,92 | 37,08 | 36,30 | 36,41 | -2,28% | 2.353.017,00 |
| 26.03.2026 | 37,46 | 37,81 | 37,13 | 37,26 | -2,20% | 2.733.345,00 |
| 25.03.2026 | 38,21 | 38,34 | 37,73 | 38,10 | 3,00% | 3.108.542,00 |
| 24.03.2026 | 36,75 | 37,21 | 36,66 | 36,99 | -1,47% | 3.044.342,00 |
| 23.03.2026 | 37,60 | 38,25 | 37,35 | 37,54 | 2,21% | 3.365.414,00 |
| 20.03.2026 | 37,38 | 37,40 | 36,45 | 36,73 | -1,69% | 3.826.267,00 |
| 19.03.2026 | 36,68 | 37,57 | 36,60 | 37,36 | -0,08% | 2.432.689,00 |
| 18.03.2026 | 37,81 | 38,12 | 37,33 | 37,39 | -1,53% | 1.953.952,00 |
| 17.03.2026 | 38,03 | 38,45 | 37,94 | 37,97 | 1,42% | 3.105.347,00 |
| 16.03.2026 | 37,18 | 37,70 | 37,18 | 37,44 | 1,35% | 2.764.232,00 |
| 13.03.2026 | 37,56 | 37,68 | 36,84 | 36,94 | -1,52% | 2.661.379,00 |
| 12.03.2026 | 37,79 | 37,98 | 37,25 | 37,51 | -3,55% | 3.340.458,00 |
| 11.03.2026 | 38,70 | 38,92 | 38,39 | 38,89 | 0,15% | 3.654.769,00 |
| 10.03.2026 | 39,43 | 39,46 | 38,72 | 38,83 | 0,52% | 3.840.704,00 |
| 09.03.2026 | 37,45 | 38,74 | 37,20 | 38,63 | 0,49% | 3.692.317,00 |
| 06.03.2026 | 38,22 | 38,61 | 37,93 | 38,44 | -2,09% | 2.630.880,00 |
| 05.03.2026 | 39,26 | 39,74 | 38,86 | 39,26 | -1,26% | 2.545.240,00 |
| 04.03.2026 | 39,74 | 39,92 | 39,54 | 39,76 | 0,15% | 2.711.462,00 |
| 03.03.2026 | 38,63 | 40,00 | 38,46 | 39,70 | -2,89% | 3.504.760,00 |
| 02.03.2026 | 40,02 | 41,10 | 40,00 | 40,88 | -1,33% | 2.765.760,00 |
| 27.02.2026 | 41,55 | 41,70 | 41,07 | 41,43 | -1,12% | 2.597.721,00 |
| 26.02.2026 | 41,75 | 41,93 | 41,45 | 41,90 | 0,87% | 2.138.863,00 |
| 25.02.2026 | 41,09 | 41,58 | 41,02 | 41,54 | 0,83% | 2.997.552,00 |
| 24.02.2026 | 41,04 | 41,46 | 40,85 | 41,20 | -0,79% | 2.798.912,00 |
| 23.02.2026 | 42,42 | 42,57 | 41,24 | 41,53 | -2,44% | 2.477.763,00 |
| 20.02.2026 | 42,49 | 42,88 | 42,19 | 42,57 | 0,57% | 2.047.213,00 |
| 19.02.2026 | 42,38 | 42,48 | 42,12 | 42,33 | -2,22% | 2.431.282,00 |
| 18.02.2026 | 43,00 | 43,47 | 42,95 | 43,29 | 2,29% | 1.875.005,00 |
| 17.02.2026 | 41,99 | 42,35 | 41,94 | 42,32 | 0,79% | 2.483.745,00 |
| 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 |