20,800€
-0,48%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,85 | 20,95 | 20,60 | 20,70 | -0,96% | - |
| 29.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 28.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 27.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | 50,00 |
| 26.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 25.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 22.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | - |
| 21.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 20.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 19.08.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 2,42% | 50,00 |
| 18.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 15.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 14.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,75% | - |
| 13.08.2025 | 20,20 | 20,20 | 19,95 | 19,95 | -3,16% | 150,00 |
| 12.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,29% | - |
| 08.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,75% | - |
| 07.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | - |
| 06.08.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -1,24% | - |
| 05.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | - |
| 04.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | - |
| 01.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 31.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 30.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 29.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 28.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 25.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 24.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 21.07.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 1,98% | 100,00 |
| 18.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | - |
| 17.07.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -2,21% | - |
| 16.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 10.07.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 2,93% | 50,00 |
| 09.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 08.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -5,14% | - |
| 07.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 50,00 |
| 04.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 02.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 01.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 30.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 27.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 26.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 25.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | - |
| 24.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | 50,00 |
| 23.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 20.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 19.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 18.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 17.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 13.06.2025 | 20,40 | 21,10 | 20,40 | 21,10 | -1,40% | 50,00 |
| 12.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 11.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | - |
| 10.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 4,98% | - |
| 09.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 06.06.2025 | 19,75 | 20,50 | 19,75 | 20,50 | 0,99% | 165,00 |
| 05.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 04.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,27% | - |
| 03.06.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 2,32% | - |
| 02.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 30.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | - |
| 29.05.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,79% | - |
| 28.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | - |
| 27.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,03% | - |
| 26.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | - |
| 23.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | - |
| 22.05.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 21.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 20.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 19.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,53% | - |
| 16.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,03% | - |
| 15.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 14.05.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 13.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,30% | - |
| 12.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | - |
| 09.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | - |
| 08.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 07.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | - |
| 06.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | - |
| 05.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 1,57% | - |
| 02.05.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,59% | - |
| 30.04.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 29.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 28.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | - |
| 25.04.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | - |
| 24.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 23.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 4,02% | - |
| 22.04.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 17.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 16.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,67% | - |
| 15.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,27% | - |
| 14.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 11.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 4,96% | - |
| 10.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,06% | - |