42,785€
-56,19%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 42,14 | 42,78 | 42,14 | 42,78 | 1,66% | 540,00 |
| 15.10.2026 | 42,08 | 42,08 | 42,08 | 42,08 | 0,72% | - |
| 14.10.2026 | 42,73 | 42,73 | 41,78 | 41,78 | -2,77% | 159,00 |
| 13.10.2026 | 42,65 | 43,44 | 42,65 | 42,97 | 0,96% | 15.360,00 |
| 12.10.2026 | 42,56 | 42,56 | 42,56 | 42,56 | 1,26% | 450,00 |
| 09.10.2026 | 41,94 | 42,03 | 41,94 | 42,03 | -0,52% | 240,00 |
| 08.10.2026 | 42,23 | 42,25 | 42,23 | 42,25 | 0,12% | 120,00 |
| 07.10.2026 | 43,02 | 43,14 | 42,20 | 42,20 | -2,09% | 258,00 |
| 06.10.2026 | 42,60 | 43,31 | 42,60 | 43,10 | 0,65% | 118,00 |
| 05.10.2026 | 42,25 | 42,82 | 42,25 | 42,82 | 1,25% | 101,00 |
| 02.10.2026 | 41,82 | 42,51 | 41,82 | 42,29 | 2,37% | 135,00 |
| 01.10.2026 | 41,89 | 41,89 | 41,31 | 41,31 | -2,85% | 976,00 |
| 30.09.2026 | 42,53 | 42,53 | 42,32 | 42,52 | -1,14% | 4.657,00 |
| 29.09.2026 | 42,49 | 43,23 | 42,49 | 43,01 | 1,70% | 993,00 |
| 28.09.2026 | 42,84 | 42,84 | 42,29 | 42,29 | -0,82% | 250,00 |
| 25.09.2026 | 42,09 | 43,28 | 42,09 | 42,64 | -0,19% | 947,00 |
| 24.09.2026 | 41,43 | 42,72 | 41,11 | 42,72 | -1,48% | 860,00 |
| 23.09.2026 | 42,63 | 43,36 | 42,63 | 43,36 | -0,05% | 40,00 |
| 22.09.2026 | 44,02 | 44,02 | 43,38 | 43,38 | -3,39% | 125,00 |
| 21.09.2026 | 43,66 | 44,90 | 43,66 | 44,90 | 0,47% | 567,00 |
| 18.09.2026 | 43,94 | 44,69 | 43,94 | 44,69 | 1,09% | - |
| 17.09.2026 | 43,65 | 44,32 | 43,65 | 44,21 | 0,14% | 3.120,00 |
| 16.09.2026 | 43,95 | 44,68 | 43,95 | 44,15 | -0,29% | 190,00 |
| 15.09.2026 | 45,56 | 45,56 | 43,97 | 44,28 | -4,82% | 1.434,00 |
| 14.09.2026 | 47,45 | 47,45 | 46,52 | 46,52 | -1,36% | 486,00 |
| 11.09.2026 | 46,22 | 47,16 | 46,22 | 47,16 | 0,68% | 425,00 |
| 10.09.2026 | 46,99 | 46,99 | 46,84 | 46,84 | -2,21% | 58,00 |
| 09.09.2026 | 47,28 | 47,90 | 47,24 | 47,90 | 1,08% | 140,00 |
| 08.09.2026 | 46,82 | 47,39 | 46,82 | 47,39 | 0,74% | 1.690,00 |
| 07.09.2026 | 47,25 | 47,25 | 47,04 | 47,04 | -0,57% | 116,00 |
| 04.09.2026 | 47,31 | 47,31 | 47,31 | 47,31 | 0,40% | - |
| 03.09.2026 | 47,19 | 47,19 | 47,12 | 47,12 | 1,25% | 8,00 |
| 02.09.2026 | 46,54 | 46,54 | 46,54 | 46,54 | -1,25% | - |
| 01.09.2026 | 47,27 | 47,27 | 45,80 | 47,13 | -1,81% | 124,00 |
| 31.08.2026 | 47,11 | 48,00 | 47,11 | 48,00 | 2,54% | 3.321,00 |
| 28.08.2026 | 46,38 | 47,01 | 46,38 | 46,81 | 1,41% | 530,00 |
| 27.08.2026 | 46,40 | 46,41 | 46,16 | 46,16 | -1,05% | 202,00 |
| 26.08.2026 | 45,77 | 46,67 | 45,77 | 46,65 | 0,95% | 10.237,00 |
| 25.08.2026 | 45,76 | 46,25 | 45,76 | 46,21 | 0,46% | 920,00 |
| 24.08.2026 | 45,80 | 46,00 | 45,36 | 46,00 | 0,83% | 943,00 |
| 21.08.2026 | 45,36 | 45,68 | 45,29 | 45,62 | -0,26% | 5.140,00 |
| 20.08.2026 | 45,56 | 45,86 | 45,56 | 45,74 | -0,59% | 235,00 |
| 19.08.2026 | 45,47 | 46,01 | 45,47 | 46,01 | 0,46% | 185,00 |
| 18.08.2026 | 46,01 | 46,01 | 45,80 | 45,80 | -1,08% | 401,00 |
| 17.08.2026 | 46,46 | 46,46 | 46,26 | 46,30 | -0,37% | 1.123,00 |
| 14.08.2026 | 45,98 | 46,47 | 45,98 | 46,47 | 1,49% | 10,00 |
| 13.08.2026 | 46,19 | 46,70 | 45,79 | 45,79 | -1,89% | 7.083,00 |
| 12.08.2026 | 46,25 | 46,93 | 46,25 | 46,67 | 0,04% | 307,00 |
| 11.08.2026 | 46,51 | 46,65 | 46,39 | 46,65 | -0,70% | 612,00 |
| 10.08.2026 | 46,00 | 46,98 | 45,90 | 46,98 | 0,97% | 1.083,00 |
| 07.08.2026 | 45,98 | 46,53 | 45,98 | 46,53 | -0,13% | 602,00 |
| 06.08.2026 | 46,38 | 46,63 | 46,38 | 46,59 | 1,26% | 3.555,00 |
| 05.08.2026 | 46,91 | 46,91 | 45,48 | 46,01 | -1,48% | 7.408,00 |
| 04.08.2026 | 46,16 | 46,70 | 46,16 | 46,70 | 2,21% | 751,00 |
| 03.08.2026 | 45,29 | 45,90 | 45,29 | 45,69 | -1,30% | 332,00 |
| 31.07.2026 | 46,01 | 46,63 | 45,80 | 46,29 | 1,09% | 722,00 |
| 30.07.2026 | 45,21 | 45,79 | 45,21 | 45,79 | -1,38% | 2.025,00 |
| 29.07.2026 | 45,88 | 46,43 | 45,88 | 46,43 | 2,04% | 50,00 |
| 28.07.2026 | 45,64 | 45,95 | 45,50 | 45,50 | -1,86% | 22,00 |
| 27.07.2026 | 45,65 | 46,36 | 45,65 | 46,36 | 1,73% | 130,00 |
| 24.07.2026 | 45,45 | 45,59 | 45,42 | 45,57 | -0,98% | 1.335,00 |
| 23.07.2026 | 46,00 | 46,02 | 45,33 | 46,02 | -0,90% | 1.243,00 |
| 22.07.2026 | 45,59 | 46,44 | 45,59 | 46,44 | 1,95% | 545,00 |
| 21.07.2026 | 45,11 | 45,80 | 45,11 | 45,55 | -0,50% | 104,00 |
| 20.07.2026 | 46,50 | 46,50 | 45,78 | 45,78 | 0,46% | 3.292,00 |
| 17.07.2026 | 45,96 | 46,51 | 45,57 | 45,57 | -2,86% | 1.386,00 |
| 16.07.2026 | 47,56 | 47,56 | 46,91 | 46,91 | -1,90% | 44,00 |
| 15.07.2026 | 47,71 | 47,82 | 47,30 | 47,82 | -0,33% | 1.262,00 |
| 14.07.2026 | 45,46 | 47,98 | 45,46 | 47,98 | 3,88% | 1.265,00 |
| 13.07.2026 | 45,21 | 46,19 | 45,21 | 46,19 | 0,94% | 7.649,00 |
| 10.07.2026 | 45,15 | 45,76 | 45,15 | 45,76 | 0,79% | 1.164,00 |
| 09.07.2026 | 44,23 | 45,41 | 44,23 | 45,40 | 2,39% | 800,00 |
| 08.07.2026 | 44,74 | 44,74 | 44,34 | 44,34 | -1,47% | 2.065,00 |
| 07.07.2026 | 44,97 | 45,44 | 44,97 | 45,00 | 0,33% | 318,00 |
| 06.07.2026 | 44,45 | 44,97 | 44,45 | 44,85 | 0,25% | 2.034,00 |
| 03.07.2026 | 44,35 | 44,82 | 44,35 | 44,74 | -0,89% | 1.837,00 |
| 02.07.2026 | 43,39 | 45,14 | 43,39 | 45,14 | 4,54% | 1.721,00 |
| 01.07.2026 | 43,07 | 43,65 | 43,07 | 43,18 | -0,76% | 442,00 |
| 30.06.2026 | 43,03 | 43,51 | 43,03 | 43,51 | 0,48% | 350,00 |
| 29.06.2026 | 43,02 | 43,30 | 43,02 | 43,30 | 0,25% | 228,00 |
| 26.06.2026 | 43,73 | 43,73 | 43,19 | 43,19 | -2,29% | 26,00 |
| 25.06.2026 | 43,96 | 44,24 | 43,96 | 44,20 | 0,25% | 694,00 |
| 24.06.2026 | 43,90 | 44,09 | 43,90 | 44,09 | -0,29% | 650,00 |
| 23.06.2026 | 44,24 | 44,24 | 44,22 | 44,22 | -1,71% | 778,00 |
| 22.06.2026 | 44,20 | 44,99 | 44,04 | 44,99 | 2,58% | 1.577,00 |
| 19.06.2026 | 42,84 | 43,86 | 42,84 | 43,86 | -0,97% | 687,00 |
| 18.06.2026 | 42,81 | 44,29 | 42,81 | 44,29 | 1,30% | 264,00 |
| 17.06.2026 | 43,36 | 43,72 | 43,36 | 43,72 | -0,18% | 1.321,00 |
| 16.06.2026 | 42,57 | 43,80 | 42,57 | 43,80 | 2,82% | 4.097,00 |
| 15.06.2026 | 42,09 | 43,06 | 42,09 | 42,60 | 2,26% | 1.460,00 |
| 12.06.2026 | 41,24 | 41,74 | 41,24 | 41,66 | 0,41% | 45,00 |
| 11.06.2026 | 41,00 | 41,49 | 40,97 | 41,49 | 1,74% | 371,00 |
| 10.06.2026 | 40,78 | 40,78 | 40,78 | 40,78 | -1,12% | - |
| 09.06.2026 | 41,46 | 41,87 | 41,24 | 41,24 | 0,88% | 426,00 |
| 08.06.2026 | 40,34 | 40,88 | 40,34 | 40,88 | 1,69% | 474,00 |
| 05.06.2026 | 41,31 | 41,31 | 40,20 | 40,20 | -1,64% | 3.412,00 |
| 04.06.2026 | 40,49 | 40,87 | 40,49 | 40,87 | -0,66% | 45,00 |
| 03.06.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -2,05% | - |
| 02.06.2026 | 41,43 | 42,00 | 40,99 | 42,00 | 1,03% | 4.200,00 |
| 01.06.2026 | 40,40 | 41,57 | 40,40 | 41,57 | 3,72% | 1.173,00 |