23,450€
3,76%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 23,15 | 23,15 | 23,00 | 23,10 | 2,21% | - |
| 23.10.2025 | 22,45 | 22,65 | 22,45 | 22,60 | -1,53% | - |
| 22.10.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,43% | - |
| 21.10.2025 | 22,75 | 23,05 | 22,55 | 23,05 | 1,77% | - |
| 20.10.2025 | 22,65 | 22,85 | 22,25 | 22,65 | 2,03% | - |
| 17.10.2025 | 21,95 | 22,20 | 21,95 | 22,20 | 0,00% | - |
| 16.10.2025 | 22,05 | 22,25 | 22,05 | 22,20 | -0,89% | - |
| 15.10.2025 | 22,35 | 22,40 | 22,35 | 22,40 | 1,13% | - |
| 14.10.2025 | 22,25 | 22,30 | 22,10 | 22,15 | -0,89% | - |
| 13.10.2025 | 22,40 | 22,55 | 22,20 | 22,35 | -1,11% | - |
| 10.10.2025 | 22,45 | 22,60 | 22,00 | 22,60 | 2,03% | - |
| 09.10.2025 | 22,15 | 22,25 | 22,10 | 22,15 | 1,14% | - |
| 08.10.2025 | 21,85 | 21,90 | 21,85 | 21,90 | 0,23% | - |
| 07.10.2025 | 21,85 | 21,95 | 21,75 | 21,85 | -0,91% | 100,00 |
| 06.10.2025 | 22,15 | 22,35 | 21,95 | 22,05 | 0,92% | 445,00 |
| 03.10.2025 | 21,85 | 21,95 | 21,85 | 21,85 | 2,82% | - |
| 01.10.2025 | 21,25 | 21,40 | 21,10 | 21,25 | -0,23% | - |
| 30.09.2025 | 21,35 | 21,70 | 21,20 | 21,30 | -0,23% | 2,00 |
| 29.09.2025 | 21,35 | 21,45 | 21,30 | 21,35 | 0,23% | - |
| 26.09.2025 | 21,35 | 21,55 | 21,20 | 21,30 | -1,84% | 630,00 |
| 25.09.2025 | 21,65 | 21,75 | 21,60 | 21,70 | 0,00% | - |
| 24.09.2025 | 21,85 | 21,85 | 21,70 | 21,70 | 0,00% | - |
| 23.09.2025 | 21,85 | 21,85 | 21,65 | 21,70 | 0,46% | - |
| 22.09.2025 | 21,45 | 21,65 | 21,45 | 21,60 | -1,14% | - |
| 19.09.2025 | 21,85 | 21,95 | 21,80 | 21,85 | -0,46% | - |
| 18.09.2025 | 22,05 | 22,15 | 21,90 | 21,95 | 1,15% | - |
| 17.09.2025 | 21,55 | 21,70 | 21,55 | 21,70 | -0,46% | - |
| 16.09.2025 | 21,75 | 22,00 | 21,55 | 21,80 | 0,93% | - |
| 15.09.2025 | 21,85 | 22,10 | 21,60 | 21,60 | -1,14% | - |
| 12.09.2025 | 22,05 | 22,05 | 21,85 | 21,85 | 2,10% | - |
| 11.09.2025 | 21,15 | 21,40 | 21,15 | 21,40 | -1,61% | - |
| 10.09.2025 | 21,95 | 21,95 | 21,75 | 21,75 | -0,23% | - |
| 09.09.2025 | 21,95 | 21,95 | 21,80 | 21,80 | -0,68% | - |
| 08.09.2025 | 22,05 | 22,05 | 21,90 | 21,95 | 0,00% | - |
| 05.09.2025 | 21,35 | 22,00 | 21,30 | 21,95 | 2,81% | 216,00 |
| 04.09.2025 | 21,35 | 21,55 | 21,15 | 21,35 | 0,47% | - |
| 03.09.2025 | 21,00 | 21,35 | 20,75 | 21,25 | 1,92% | - |
| 02.09.2025 | 20,70 | 21,05 | 20,65 | 20,85 | 0,48% | - |
| 01.09.2025 | 20,85 | 20,95 | 20,55 | 20,75 | -0,95% | - |
| 29.08.2025 | 20,95 | 21,85 | 20,55 | 20,95 | -1,18% | - |
| 28.08.2025 | 21,65 | 21,70 | 20,90 | 21,20 | -1,62% | - |
| 27.08.2025 | 21,55 | 21,60 | 21,40 | 21,55 | 0,47% | 10,00 |
| 26.08.2025 | 21,40 | 21,65 | 21,40 | 21,45 | -0,23% | - |
| 25.08.2025 | 21,55 | 21,75 | 21,35 | 21,50 | 0,23% | - |
| 22.08.2025 | 21,65 | 21,70 | 21,25 | 21,45 | -0,69% | - |
| 21.08.2025 | 21,05 | 21,75 | 21,05 | 21,60 | 1,65% | - |
| 20.08.2025 | 20,95 | 21,65 | 20,95 | 21,25 | 0,47% | - |
| 19.08.2025 | 21,05 | 21,40 | 20,70 | 21,15 | 0,00% | - |
| 18.08.2025 | 20,95 | 21,20 | 20,55 | 21,15 | 1,44% | 29,00 |
| 15.08.2025 | 20,75 | 20,95 | 20,60 | 20,85 | 0,97% | - |
| 14.08.2025 | 20,25 | 20,85 | 20,25 | 20,65 | 1,72% | - |
| 13.08.2025 | 20,55 | 20,60 | 20,15 | 20,30 | -0,73% | - |
| 12.08.2025 | 20,85 | 20,85 | 20,35 | 20,45 | -0,97% | - |
| 11.08.2025 | 20,50 | 20,75 | 20,25 | 20,65 | 0,24% | - |
| 08.08.2025 | 20,18 | 20,65 | 19,90 | 20,60 | 2,87% | - |
| 07.08.2025 | 20,03 | 20,45 | 19,88 | 20,03 | 0,00% | - |
| 06.08.2025 | 19,98 | 20,40 | 19,90 | 20,03 | -0,12% | 914,00 |
| 05.08.2025 | 20,35 | 20,50 | 19,93 | 20,05 | -1,23% | - |
| 04.08.2025 | 19,95 | 20,40 | 19,88 | 20,30 | 1,75% | - |
| 01.08.2025 | 20,50 | 20,55 | 19,78 | 19,95 | -2,92% | 100,00 |
| 31.07.2025 | 20,45 | 20,85 | 20,35 | 20,55 | 0,00% | - |
| 30.07.2025 | 20,70 | 20,80 | 20,35 | 20,55 | -0,24% | - |
| 29.07.2025 | 20,25 | 20,70 | 20,05 | 20,60 | 1,73% | - |
| 28.07.2025 | 20,55 | 20,55 | 20,10 | 20,25 | 0,00% | - |
| 25.07.2025 | 20,50 | 20,50 | 20,20 | 20,25 | -1,22% | - |
| 24.07.2025 | 20,45 | 20,85 | 20,35 | 20,50 | -0,49% | - |
| 23.07.2025 | 20,65 | 20,70 | 20,30 | 20,60 | 0,98% | - |
| 22.07.2025 | 20,25 | 20,70 | 20,25 | 20,40 | 0,49% | - |
| 21.07.2025 | 20,15 | 20,50 | 20,08 | 20,30 | 0,25% | - |
| 18.07.2025 | 20,45 | 20,45 | 20,10 | 20,25 | 0,00% | - |
| 17.07.2025 | 20,15 | 20,35 | 20,05 | 20,25 | 0,25% | - |
| 16.07.2025 | 20,55 | 20,70 | 20,03 | 20,20 | -1,94% | - |
| 15.07.2025 | 20,75 | 20,85 | 20,60 | 20,60 | -0,48% | - |
| 14.07.2025 | 20,65 | 20,90 | 20,55 | 20,70 | -0,48% | - |
| 11.07.2025 | 20,85 | 21,00 | 20,60 | 20,80 | -0,48% | - |
| 10.07.2025 | 20,90 | 21,05 | 20,75 | 20,90 | 0,00% | 25,00 |
| 09.07.2025 | 20,70 | 21,05 | 20,55 | 20,90 | 0,48% | - |
| 08.07.2025 | 20,55 | 21,00 | 20,55 | 20,80 | 1,46% | - |
| 07.07.2025 | 21,05 | 21,15 | 20,35 | 20,50 | -1,91% | - |
| 04.07.2025 | 21,30 | 21,45 | 20,85 | 20,90 | -1,88% | - |
| 03.07.2025 | 20,95 | 21,50 | 20,95 | 21,30 | 1,43% | - |
| 02.07.2025 | 20,95 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 01.07.2025 | 21,05 | 21,35 | 20,45 | 20,70 | -1,66% | - |
| 30.06.2025 | 20,80 | 21,40 | 20,75 | 21,05 | 1,20% | - |
| 27.06.2025 | 21,05 | 21,60 | 20,65 | 20,80 | -1,42% | - |
| 26.06.2025 | 21,10 | 21,15 | 20,70 | 21,10 | 0,48% | - |
| 25.06.2025 | 21,55 | 21,60 | 20,80 | 21,00 | -2,55% | - |
| 24.06.2025 | 20,85 | 21,70 | 20,40 | 21,55 | 3,36% | - |
| 23.06.2025 | 20,85 | 21,10 | 20,55 | 20,85 | 0,48% | - |
| 20.06.2025 | 20,65 | 20,95 | 20,55 | 20,75 | 0,00% | 300,00 |
| 19.06.2025 | 20,45 | 21,05 | 20,40 | 20,75 | 0,97% | - |
| 18.06.2025 | 20,45 | 20,95 | 20,25 | 20,55 | 0,24% | - |
| 17.06.2025 | 20,55 | 21,30 | 20,35 | 20,50 | -1,44% | 709,00 |
| 16.06.2025 | 20,75 | 21,20 | 20,45 | 20,80 | -0,24% | - |
| 13.06.2025 | 20,65 | 21,35 | 20,55 | 20,85 | -1,42% | - |
| 12.06.2025 | 21,65 | 21,85 | 21,00 | 21,15 | -2,08% | 550,00 |
| 11.06.2025 | 21,75 | 21,85 | 21,20 | 21,60 | -0,69% | - |
| 10.06.2025 | 21,35 | 21,85 | 20,65 | 21,75 | 3,08% | 80,00 |
| 09.06.2025 | 20,30 | 21,35 | 20,30 | 21,10 | 3,43% | - |
| 06.06.2025 | 19,98 | 20,60 | 19,95 | 20,40 | 1,75% | - |