20,500€
2,37%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 18,40 | 18,95 | 18,40 | 18,95 | 2,16% | 15,00 |
| 08.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,33% | - |
| 07.04.2025 | 18,25 | 18,80 | 18,25 | 18,80 | -5,29% | 170,00 |
| 04.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,50% | - |
| 03.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | - |
| 02.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,50% | - |
| 01.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 31.03.2025 | 19,65 | 20,10 | 19,65 | 20,10 | -2,43% | 268,00 |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 26.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 25.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 24.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 21.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 19.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 18.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 17.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 14.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 13.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 7,45% | - |
| 12.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 10.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 07.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | - |
| 06.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -2,91% | - |
| 05.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | - |
| 04.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -2,57% | - |
| 03.03.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 3,18% | - |
| 28.02.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,05% | - |
| 27.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 26.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 25.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 24.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 21.02.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,82% | - |
| 20.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 19.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,32% | - |
| 18.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | - |
| 17.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 14.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,79% | - |
| 13.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,96% | - |
| 12.02.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 3,06% | - |
| 11.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 10.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 07.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 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 |