18,200€
1,68%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,38 | 18,43 | 18,10 | 18,40 | 2,79% | - |
| 05.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,45% | - |
| 04.02.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 03.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,36% | - |
| 31.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,44% | - |
| 30.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
| 29.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,04% | - |
| 28.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | 114,00 |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 23.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 22.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | - |
| 21.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 20.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,59% | - |
| 17.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 16.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,59% | - |
| 15.01.2025 | 16,75 | 17,35 | 16,75 | 17,35 | 2,06% | 25,00 |
| 14.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 13.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 10.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 08.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 07.01.2025 | 16,45 | 16,90 | 16,45 | 16,90 | 0,90% | 100,00 |
| 06.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 2,13% | - |
| 03.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,18% | - |
| 02.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 30.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,93% | 1.000,00 |
| 27.12.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 1,53% | - |
| 23.12.2024 | 16,05 | 16,30 | 16,05 | 16,30 | 1,56% | 100,00 |
| 20.12.2024 | 16,60 | 16,60 | 16,05 | 16,05 | -9,32% | 25,00 |
| 19.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 18.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 17.12.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -3,55% | - |
| 16.12.2024 | 16,40 | 18,30 | 16,40 | 18,30 | 16,56% | 200,00 |
| 13.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,95% | - |
| 12.12.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 1,33% | - |
| 11.12.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 10.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 09.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 06.12.2024 | 16,10 | 16,10 | 15,60 | 15,60 | -4,59% | 1.462,00 |
| 05.12.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,51% | - |
| 04.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,14% | - |
| 03.12.2024 | 16,70 | 17,50 | 16,70 | 17,50 | 4,79% | 90,00 |
| 02.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 29.11.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,59% | - |
| 28.11.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,88% | - |
| 27.11.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 1,76% | - |
| 26.11.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,58% | - |
| 25.11.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -2,56% | - |
| 22.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 21.11.2024 | 18,23 | 18,28 | 17,65 | 17,70 | -0,56% | - |
| 20.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 19.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 18.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 15.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 14.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 13.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 12.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,87% | - |
| 11.11.2024 | 18,55 | 18,70 | 18,55 | 18,70 | 0,00% | 150,00 |
| 08.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 07.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 06.11.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -2,38% | - |
| 05.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 04.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 01.11.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 31.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,32% | - |
| 30.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | - |
| 29.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,80% | - |
| 28.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | - |
| 25.10.2024 | 18,60 | 19,05 | 18,60 | 19,05 | 2,14% | 482,00 |
| 24.10.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,32% | - |
| 23.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | - |
| 22.10.2024 | 19,10 | 19,10 | 18,95 | 18,95 | -3,56% | 150,00 |
| 21.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | - |
| 18.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 17.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 16.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | - |
| 15.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -2,72% | - |
| 14.10.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 2,80% | 300,00 |
| 11.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -1,50% | - |
| 10.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,75% | - |
| 09.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 08.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 07.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,51% | - |
| 04.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | - |
| 03.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 02.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 01.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 30.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,27% | - |
| 27.09.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -3,64% | - |
| 26.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 24.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 23.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 20.09.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 1,93% | 500,00 |
| 19.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 18.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 17.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 16.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 13.09.2024 | 20,20 | 20,90 | 20,20 | 20,90 | 3,98% | 100,00 |