19,225€
-4,59%
Echtzeit-Aktienkurs UBM DEVELOPMENT AG
Bid:
Ask:
Aktienkurse zur UBM DEVELOPMENT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,15 | 20,15 | 19,10 | 19,23 | -4,59% | - |
| 03.04.2025 | 20,15 | 20,60 | 19,95 | 20,15 | -1,47% | 45,00 |
| 02.04.2025 | 20,25 | 20,45 | 20,10 | 20,45 | 1,24% | - |
| 01.04.2025 | 20,30 | 20,60 | 20,08 | 20,20 | -0,49% | - |
| 31.03.2025 | 20,13 | 20,50 | 19,88 | 20,30 | 0,50% | - |
| 28.03.2025 | 20,85 | 20,90 | 19,80 | 20,20 | -3,12% | - |
| 27.03.2025 | 20,95 | 21,10 | 20,65 | 20,85 | -0,48% | - |
| 26.03.2025 | 20,95 | 21,20 | 20,70 | 20,95 | 0,24% | - |
| 25.03.2025 | 20,40 | 21,25 | 20,23 | 20,90 | 2,45% | - |
| 24.03.2025 | 20,40 | 20,55 | 20,20 | 20,40 | 0,00% | - |
| 21.03.2025 | 20,30 | 20,60 | 20,15 | 20,40 | 0,00% | 50,00 |
| 20.03.2025 | 21,25 | 21,30 | 19,95 | 20,40 | -4,23% | 80,00 |
| 19.03.2025 | 21,45 | 21,55 | 20,75 | 21,30 | -0,70% | - |
| 18.03.2025 | 21,30 | 21,55 | 21,10 | 21,45 | 0,70% | - |
| 17.03.2025 | 21,30 | 21,50 | 20,95 | 21,30 | 0,00% | - |
| 14.03.2025 | 20,75 | 21,45 | 20,60 | 21,30 | 3,15% | - |
| 13.03.2025 | 20,60 | 21,05 | 20,50 | 20,65 | 0,24% | - |
| 12.03.2025 | 19,08 | 20,65 | 18,78 | 20,60 | 7,99% | 195,00 |
| 11.03.2025 | 19,23 | 19,25 | 18,48 | 19,08 | -0,52% | 80,00 |
| 10.03.2025 | 18,63 | 19,18 | 18,30 | 19,18 | 2,95% | 316,00 |
| 07.03.2025 | 18,55 | 18,83 | 18,43 | 18,63 | 0,40% | 150,00 |
| 06.03.2025 | 18,43 | 18,85 | 18,43 | 18,55 | 0,68% | 150,00 |
| 05.03.2025 | 19,00 | 19,13 | 18,25 | 18,43 | -2,77% | 150,00 |
| 04.03.2025 | 19,18 | 19,18 | 18,80 | 18,95 | -1,17% | - |
| 03.03.2025 | 19,58 | 19,75 | 19,08 | 19,18 | -1,92% | 145,00 |
| 28.02.2025 | 19,10 | 19,75 | 19,00 | 19,55 | 2,09% | 50,00 |
| 27.02.2025 | 19,25 | 19,65 | 19,10 | 19,15 | -0,39% | 300,00 |
| 26.02.2025 | 19,25 | 19,55 | 19,15 | 19,23 | 0,13% | 760,00 |
| 25.02.2025 | 19,10 | 19,38 | 19,10 | 19,20 | 0,52% | - |
| 24.02.2025 | 19,13 | 19,35 | 19,00 | 19,10 | 0,39% | - |
| 21.02.2025 | 18,98 | 19,43 | 18,83 | 19,03 | 0,26% | - |
| 20.02.2025 | 19,30 | 19,45 | 18,95 | 18,98 | -1,68% | - |
| 19.02.2025 | 19,35 | 19,45 | 19,18 | 19,30 | -0,26% | - |
| 18.02.2025 | 19,20 | 19,43 | 19,03 | 19,35 | 0,78% | - |
| 17.02.2025 | 19,15 | 19,30 | 18,95 | 19,20 | 0,26% | - |
| 14.02.2025 | 19,08 | 19,25 | 18,88 | 19,15 | 0,26% | - |
| 13.02.2025 | 19,25 | 19,28 | 18,90 | 19,10 | -0,39% | - |
| 12.02.2025 | 18,63 | 19,20 | 18,63 | 19,18 | 2,95% | - |
| 11.02.2025 | 18,28 | 19,58 | 18,28 | 18,63 | 1,92% | 80,00 |
| 10.02.2025 | 18,28 | 18,43 | 18,20 | 18,28 | 0,00% | - |
| 07.02.2025 | 18,28 | 18,40 | 18,15 | 18,28 | 0,00% | - |
| 06.02.2025 | 18,28 | 18,45 | 18,15 | 18,28 | 0,00% | - |
| 05.02.2025 | 18,13 | 18,28 | 18,10 | 18,28 | 0,55% | - |
| 04.02.2025 | 18,65 | 18,93 | 18,15 | 18,18 | -2,55% | - |
| 03.02.2025 | 18,88 | 19,23 | 18,48 | 18,65 | -1,45% | - |
| 31.01.2025 | 18,63 | 19,08 | 18,48 | 18,93 | 1,61% | - |
| 30.01.2025 | 17,75 | 18,80 | 17,70 | 18,63 | 4,93% | - |
| 29.01.2025 | 17,68 | 17,85 | 17,50 | 17,75 | 0,42% | - |
| 28.01.2025 | 17,45 | 17,70 | 17,35 | 17,68 | 1,29% | - |
| 27.01.2025 | 17,30 | 17,65 | 17,15 | 17,45 | 0,58% | - |
| 24.01.2025 | 17,45 | 17,48 | 17,23 | 17,35 | -0,57% | - |
| 23.01.2025 | 17,35 | 17,45 | 17,18 | 17,45 | 0,58% | - |
| 22.01.2025 | 17,30 | 17,53 | 17,13 | 17,35 | 0,29% | - |
| 21.01.2025 | 17,15 | 17,30 | 17,10 | 17,30 | 0,87% | 200,00 |
| 20.01.2025 | 17,20 | 17,23 | 16,98 | 17,15 | -0,29% | - |
| 17.01.2025 | 17,05 | 17,23 | 16,85 | 17,20 | 0,88% | 600,00 |
| 16.01.2025 | 17,05 | 17,28 | 16,90 | 17,05 | -0,29% | 300,00 |
| 15.01.2025 | 17,00 | 17,25 | 17,00 | 17,10 | 0,59% | - |
| 14.01.2025 | 17,23 | 17,30 | 16,88 | 17,00 | -1,31% | - |
| 13.01.2025 | 16,93 | 17,35 | 16,83 | 17,23 | 1,77% | 190,00 |
| 10.01.2025 | 17,10 | 17,33 | 16,80 | 16,93 | -1,02% | 1.200,00 |
| 09.01.2025 | 16,90 | 17,40 | 16,83 | 17,10 | 1,18% | - |
| 08.01.2025 | 16,80 | 17,30 | 16,80 | 16,90 | 0,60% | 315,00 |
| 07.01.2025 | 16,70 | 17,23 | 16,70 | 16,80 | 0,60% | - |
| 06.01.2025 | 17,10 | 17,30 | 16,68 | 16,70 | -2,05% | - |
| 03.01.2025 | 17,00 | 17,28 | 16,68 | 17,05 | 0,29% | - |
| 02.01.2025 | 16,40 | 17,03 | 16,13 | 17,00 | 3,66% | - |
| 30.12.2024 | 16,48 | 16,53 | 16,18 | 16,40 | -0,46% | 1.315,00 |
| 27.12.2024 | 16,80 | 16,85 | 16,15 | 16,48 | -1,93% | 12,00 |
| 23.12.2024 | 16,38 | 16,83 | 16,10 | 16,80 | 2,91% | - |
| 20.12.2024 | 16,75 | 16,75 | 15,85 | 16,33 | -2,54% | - |
| 19.12.2024 | 17,88 | 17,98 | 16,63 | 16,75 | -6,29% | - |
| 18.12.2024 | 17,98 | 18,63 | 17,73 | 17,88 | -0,56% | 220,00 |
| 17.12.2024 | 17,88 | 18,45 | 17,80 | 17,98 | 0,56% | 1.200,00 |
| 16.12.2024 | 16,60 | 18,53 | 16,53 | 17,88 | 7,68% | 120,00 |
| 13.12.2024 | 16,03 | 16,78 | 15,93 | 16,60 | 3,59% | 370,00 |
| 12.12.2024 | 15,43 | 16,18 | 15,38 | 16,03 | 3,89% | 320,00 |
| 11.12.2024 | 15,33 | 15,50 | 15,05 | 15,43 | 0,65% | - |
| 10.12.2024 | 15,38 | 15,65 | 15,28 | 15,33 | -0,33% | 1.140,00 |
| 09.12.2024 | 15,88 | 15,93 | 14,93 | 15,38 | -3,15% | 320,00 |
| 06.12.2024 | 16,33 | 16,43 | 15,75 | 15,88 | -2,91% | - |
| 05.12.2024 | 16,60 | 16,75 | 16,15 | 16,35 | -1,51% | - |
| 04.12.2024 | 16,93 | 17,00 | 16,30 | 16,60 | -1,92% | 100,00 |
| 03.12.2024 | 17,13 | 17,35 | 16,83 | 16,93 | -1,17% | 218,00 |
| 02.12.2024 | 17,13 | 17,28 | 17,00 | 17,13 | 0,15% | - |
| 29.11.2024 | 17,23 | 17,38 | 17,00 | 17,10 | -0,73% | - |
| 28.11.2024 | 17,18 | 17,30 | 17,03 | 17,23 | 0,29% | - |
| 27.11.2024 | 17,58 | 17,63 | 17,08 | 17,18 | -2,28% | - |
| 26.11.2024 | 17,38 | 17,63 | 17,13 | 17,58 | 0,57% | - |
| 25.11.2024 | 17,35 | 18,08 | 17,25 | 17,48 | 0,72% | 160,00 |
| 22.11.2024 | 17,80 | 17,95 | 16,93 | 17,35 | -2,53% | 140,00 |
| 21.11.2024 | 18,23 | 18,28 | 17,68 | 17,80 | -2,33% | 52,00 |
| 20.11.2024 | 17,93 | 18,25 | 17,85 | 18,23 | 1,67% | - |
| 19.11.2024 | 18,18 | 18,30 | 17,85 | 17,93 | -1,10% | - |
| 18.11.2024 | 18,18 | 18,23 | 17,85 | 18,13 | -0,28% | - |
| 15.11.2024 | 18,15 | 18,20 | 17,98 | 18,18 | 0,14% | - |
| 14.11.2024 | 18,33 | 18,38 | 18,03 | 18,15 | -1,09% | - |
| 13.11.2024 | 18,43 | 18,45 | 18,28 | 18,35 | -0,14% | - |
| 12.11.2024 | 18,80 | 18,88 | 18,28 | 18,38 | -2,26% | - |
| 11.11.2024 | 18,73 | 18,93 | 18,60 | 18,80 | 0,40% | - |