42,800€
0,85%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 42,69 | 42,85 | 42,59 | 42,80 | 0,85% | 2.601,00 |
| 15.10.2026 | 42,08 | 42,70 | 42,02 | 42,44 | 0,21% | 17.533,00 |
| 14.10.2026 | 42,83 | 42,83 | 42,20 | 42,35 | -1,58% | 12.295,00 |
| 13.10.2026 | 43,04 | 43,55 | 42,86 | 43,03 | 0,09% | 11.299,00 |
| 12.10.2026 | 43,16 | 43,16 | 42,88 | 42,99 | 0,28% | 6.209,00 |
| 09.10.2026 | 42,16 | 42,87 | 42,16 | 42,87 | 2,93% | 4.737,00 |
| 08.10.2026 | 41,85 | 42,06 | 41,57 | 41,65 | -1,30% | 12.478,00 |
| 07.10.2026 | 43,22 | 43,26 | 41,88 | 42,20 | -2,70% | 15.988,00 |
| 06.10.2026 | 43,24 | 43,58 | 43,18 | 43,37 | 0,88% | 9.048,00 |
| 05.10.2026 | 42,68 | 43,00 | 42,64 | 42,99 | 1,49% | 6.060,00 |
| 02.10.2026 | 42,03 | 42,45 | 41,75 | 42,36 | 1,24% | 21.488,00 |
| 01.10.2026 | 41,96 | 42,21 | 41,49 | 41,84 | -1,60% | 16.402,00 |
| 30.09.2026 | 43,12 | 43,30 | 42,33 | 42,52 | -0,86% | 21.396,00 |
| 29.09.2026 | 42,88 | 43,38 | 42,86 | 42,89 | 0,16% | 6.075,00 |
| 28.09.2026 | 43,42 | 43,50 | 42,82 | 42,82 | -0,81% | 8.210,00 |
| 25.09.2026 | 43,44 | 43,59 | 43,17 | 43,17 | 3,45% | 6.585,00 |
| 24.09.2026 | 41,65 | 41,81 | 40,96 | 41,73 | -1,18% | 14.570,00 |
| 23.09.2026 | 43,45 | 43,55 | 42,17 | 42,23 | -1,65% | 37.920,00 |
| 22.09.2026 | 44,35 | 44,35 | 42,70 | 42,94 | -3,09% | 43.322,00 |
| 21.09.2026 | 44,63 | 44,80 | 44,31 | 44,31 | 0,54% | 8.891,00 |
| 18.09.2026 | 44,25 | 44,59 | 44,07 | 44,07 | -0,52% | 5.416,00 |
| 17.09.2026 | 44,25 | 44,76 | 43,86 | 44,30 | 0,23% | 20.262,00 |
| 16.09.2026 | 44,13 | 44,64 | 43,94 | 44,20 | -0,16% | 16.393,00 |
| 15.09.2026 | 44,55 | 44,87 | 43,33 | 44,27 | -3,74% | 15.875,00 |
| 14.09.2026 | 47,17 | 47,17 | 45,95 | 45,99 | -2,58% | 14.138,00 |
| 11.09.2026 | 46,75 | 47,68 | 46,75 | 47,21 | 1,33% | 14.273,00 |
| 10.09.2026 | 47,53 | 47,58 | 46,43 | 46,59 | -1,48% | 11.448,00 |
| 09.09.2026 | 47,45 | 47,51 | 47,10 | 47,29 | -1,09% | 6.038,00 |
| 08.09.2026 | 47,51 | 47,86 | 47,01 | 47,81 | 1,34% | 3.828,00 |
| 07.09.2026 | 47,46 | 47,46 | 47,13 | 47,18 | -1,05% | 1.612,00 |
| 04.09.2026 | 47,37 | 47,85 | 47,37 | 47,68 | 0,42% | 2.737,00 |
| 03.09.2026 | 47,30 | 47,72 | 46,90 | 47,48 | 0,23% | 16.660,00 |
| 02.09.2026 | 47,03 | 47,65 | 46,38 | 47,37 | 0,92% | 19.361,00 |
| 01.09.2026 | 47,43 | 47,43 | 45,74 | 46,94 | -0,38% | 20.503,00 |
| 31.08.2026 | 47,27 | 47,27 | 47,08 | 47,12 | -0,70% | 1.158,00 |
| 28.08.2026 | 47,06 | 47,45 | 46,79 | 47,45 | 1,54% | 7.238,00 |
| 27.08.2026 | 46,54 | 46,73 | 46,16 | 46,73 | -0,02% | 7.578,00 |
| 26.08.2026 | 46,64 | 46,85 | 46,64 | 46,74 | 1,19% | 3.603,00 |
| 25.08.2026 | 46,30 | 46,30 | 45,97 | 46,19 | 0,20% | 2.265,00 |
| 24.08.2026 | 45,48 | 46,10 | 45,39 | 46,10 | 1,45% | 3.250,00 |
| 21.08.2026 | 45,66 | 45,71 | 45,09 | 45,44 | -0,48% | 12.538,00 |
| 20.08.2026 | 45,69 | 45,95 | 45,48 | 45,66 | -0,39% | 7.406,00 |
| 19.08.2026 | 45,94 | 46,50 | 45,76 | 45,84 | 0,33% | 5.843,00 |
| 18.08.2026 | 46,26 | 46,26 | 45,69 | 45,69 | -1,27% | 3.525,00 |
| 17.08.2026 | 46,32 | 46,62 | 46,28 | 46,28 | -0,13% | 2.858,00 |
| 14.08.2026 | 46,44 | 46,50 | 46,34 | 46,34 | -0,06% | 1.551,00 |
| 13.08.2026 | 46,69 | 46,79 | 46,37 | 46,37 | -0,62% | 7.296,00 |
| 12.08.2026 | 46,63 | 46,79 | 46,61 | 46,66 | 0,24% | 1.120,00 |
| 11.08.2026 | 46,85 | 46,85 | 46,41 | 46,55 | -0,70% | 15.720,00 |
| 10.08.2026 | 46,25 | 46,96 | 46,25 | 46,88 | 0,97% | 7.890,00 |
| 07.08.2026 | 45,99 | 46,64 | 45,95 | 46,43 | 1,13% | 7.958,00 |
| 06.08.2026 | 46,40 | 46,71 | 45,91 | 45,91 | -1,12% | 1.787,00 |
| 05.08.2026 | 46,90 | 46,90 | 45,24 | 46,43 | -0,15% | 15.722,00 |
| 04.08.2026 | 46,16 | 46,80 | 46,16 | 46,50 | 1,88% | 19.758,00 |
| 03.08.2026 | 45,96 | 46,07 | 45,54 | 45,64 | -0,24% | 15.507,00 |
| 31.07.2026 | 46,45 | 46,70 | 45,70 | 45,75 | -0,39% | 6.682,00 |
| 30.07.2026 | 45,16 | 46,02 | 44,84 | 45,93 | 0,17% | 9.497,00 |
| 29.07.2026 | 46,82 | 47,11 | 45,83 | 45,85 | 0,48% | 31.201,00 |
| 28.07.2026 | 45,85 | 46,00 | 45,19 | 45,63 | -0,46% | 7.569,00 |
| 27.07.2026 | 46,18 | 46,32 | 45,84 | 45,84 | 0,59% | 9.973,00 |
| 24.07.2026 | 45,61 | 45,64 | 45,31 | 45,57 | 0,24% | 3.449,00 |
| 23.07.2026 | 46,06 | 46,06 | 45,27 | 45,46 | -1,54% | 2.909,00 |
| 22.07.2026 | 46,03 | 46,50 | 46,03 | 46,17 | 0,48% | 2.390,00 |
| 21.07.2026 | 45,95 | 45,97 | 45,65 | 45,95 | 0,99% | 1.830,00 |
| 20.07.2026 | 45,90 | 46,18 | 45,50 | 45,50 | -1,26% | 2.637,00 |
| 17.07.2026 | 46,22 | 46,23 | 45,78 | 46,08 | -1,81% | 3.439,00 |
| 16.07.2026 | 47,87 | 47,87 | 46,83 | 46,93 | -2,25% | 2.243,00 |
| 15.07.2026 | 47,36 | 48,10 | 47,26 | 48,01 | 1,50% | 3.531,00 |
| 14.07.2026 | 45,53 | 47,37 | 45,53 | 47,30 | 3,75% | 4.248,00 |
| 13.07.2026 | 45,60 | 45,60 | 45,45 | 45,59 | 0,04% | 434,00 |
| 10.07.2026 | 45,54 | 45,69 | 45,35 | 45,57 | 0,31% | 2.970,00 |
| 09.07.2026 | 45,17 | 45,50 | 45,00 | 45,43 | 1,93% | 2.019,00 |
| 08.07.2026 | 45,05 | 45,23 | 44,57 | 44,57 | -1,42% | 2.084,00 |
| 07.07.2026 | 45,53 | 45,64 | 45,21 | 45,21 | -0,53% | 3.108,00 |
| 06.07.2026 | 44,83 | 45,52 | 44,83 | 45,45 | 1,52% | 2.492,00 |
| 03.07.2026 | 45,05 | 45,05 | 44,63 | 44,77 | -0,09% | 5.145,00 |
| 02.07.2026 | 43,88 | 45,11 | 43,88 | 44,81 | 2,45% | 12.483,00 |
| 01.07.2026 | 43,28 | 43,74 | 43,24 | 43,74 | 0,85% | 5.712,00 |
| 30.06.2026 | 43,40 | 43,66 | 43,37 | 43,37 | 0,28% | 1.803,00 |
| 29.06.2026 | 43,11 | 43,51 | 43,11 | 43,25 | -0,23% | 2.011,00 |
| 26.06.2026 | 43,82 | 43,82 | 42,89 | 43,35 | -2,12% | 7.136,00 |
| 25.06.2026 | 43,91 | 44,42 | 43,91 | 44,29 | 1,30% | 3.388,00 |
| 24.06.2026 | 43,96 | 44,15 | 43,59 | 43,72 | -1,38% | 1.074,00 |
| 23.06.2026 | 44,37 | 44,46 | 44,10 | 44,33 | -0,89% | 1.594,00 |
| 22.06.2026 | 44,18 | 44,73 | 44,18 | 44,73 | 1,20% | 1.994,00 |
| 19.06.2026 | 43,64 | 44,20 | 43,64 | 44,20 | -0,54% | 5.079,00 |
| 18.06.2026 | 44,09 | 44,53 | 43,82 | 44,44 | 2,37% | 7.818,00 |
| 17.06.2026 | 43,81 | 44,00 | 43,34 | 43,41 | -0,55% | 5.116,00 |
| 16.06.2026 | 43,28 | 43,83 | 43,22 | 43,65 | 1,84% | 6.458,00 |
| 15.06.2026 | 42,93 | 43,02 | 42,69 | 42,86 | 1,54% | 5.154,00 |
| 12.06.2026 | 41,35 | 42,21 | 41,35 | 42,21 | 3,58% | 3.589,00 |
| 11.06.2026 | 41,02 | 41,17 | 40,70 | 40,75 | -0,42% | 10.712,00 |
| 10.06.2026 | 40,83 | 41,04 | 40,34 | 40,92 | -0,53% | 4.504,00 |
| 09.06.2026 | 41,53 | 42,05 | 41,14 | 41,14 | 0,19% | 7.585,00 |
| 08.06.2026 | 40,50 | 41,15 | 40,50 | 41,06 | -0,05% | 2.096,00 |
| 05.06.2026 | 40,71 | 41,23 | 40,71 | 41,08 | 0,37% | 1.391,00 |
| 04.06.2026 | 41,04 | 41,04 | 39,60 | 40,93 | 0,54% | 7.222,00 |
| 03.06.2026 | 41,26 | 41,26 | 40,71 | 40,71 | -1,90% | 1.440,00 |
| 02.06.2026 | 41,50 | 41,57 | 41,19 | 41,50 | 1,22% | 1.741,00 |
| 01.06.2026 | 40,62 | 41,00 | 40,39 | 41,00 | 0,94% | 711,00 |