19,775€
-0,13%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,75 | 19,80 | 19,68 | 19,75 | -0,25% | - |
| 12.02.2026 | 19,88 | 19,90 | 19,65 | 19,80 | 0,13% | - |
| 11.02.2026 | 19,83 | 19,88 | 19,70 | 19,78 | -0,63% | 368,00 |
| 10.02.2026 | 19,88 | 19,90 | 19,85 | 19,90 | -0,13% | - |
| 09.02.2026 | 20,15 | 20,15 | 19,80 | 19,93 | 0,00% | - |
| 06.02.2026 | 19,88 | 19,98 | 19,78 | 19,93 | 0,38% | 150,00 |
| 05.02.2026 | 19,83 | 19,90 | 19,80 | 19,85 | -1,49% | - |
| 04.02.2026 | 20,15 | 20,15 | 20,13 | 20,15 | 0,37% | - |
| 03.02.2026 | 20,25 | 20,40 | 19,93 | 20,08 | -0,86% | - |
| 02.02.2026 | 19,85 | 20,40 | 19,78 | 20,25 | 0,87% | 600,00 |
| 30.01.2026 | 20,05 | 20,08 | 20,03 | 20,08 | 0,25% | - |
| 29.01.2026 | 20,25 | 20,25 | 19,90 | 20,03 | -2,55% | 4,00 |
| 28.01.2026 | 20,55 | 20,55 | 20,45 | 20,55 | 1,86% | - |
| 27.01.2026 | 20,25 | 20,25 | 20,18 | 20,18 | -0,37% | - |
| 26.01.2026 | 20,25 | 20,35 | 20,25 | 20,25 | -0,49% | - |
| 23.01.2026 | 20,40 | 20,45 | 20,35 | 20,35 | -0,73% | - |
| 22.01.2026 | 20,70 | 20,80 | 20,30 | 20,50 | -1,91% | 300,00 |
| 21.01.2026 | 20,95 | 21,00 | 20,90 | 20,90 | -0,48% | - |
| 20.01.2026 | 21,30 | 21,40 | 20,70 | 21,00 | -0,71% | - |
| 19.01.2026 | 21,25 | 21,60 | 21,10 | 21,15 | -2,08% | 403,00 |
| 16.01.2026 | 21,45 | 21,60 | 21,45 | 21,60 | 0,00% | - |
| 15.01.2026 | 21,55 | 21,65 | 21,55 | 21,60 | 0,23% | - |
| 14.01.2026 | 21,85 | 22,05 | 21,50 | 21,55 | -0,92% | - |
| 13.01.2026 | 21,65 | 21,75 | 21,65 | 21,75 | 0,46% | - |
| 12.01.2026 | 21,60 | 21,75 | 21,60 | 21,65 | 2,61% | - |
| 09.01.2026 | 21,15 | 21,15 | 21,00 | 21,10 | -0,47% | - |
| 08.01.2026 | 20,20 | 21,25 | 20,20 | 21,20 | 5,87% | - |
| 07.01.2026 | 19,98 | 20,03 | 19,95 | 20,03 | -0,74% | - |
| 06.01.2026 | 20,15 | 20,20 | 20,03 | 20,18 | 0,62% | - |
| 05.01.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 02.01.2026 | 19,88 | 20,05 | 19,83 | 20,00 | -0,74% | - |
| 30.12.2025 | 20,15 | 20,15 | 20,13 | 20,15 | 1,00% | - |
| 29.12.2025 | 20,15 | 20,15 | 19,95 | 19,95 | -3,39% | - |
| 23.12.2025 | 20,60 | 20,70 | 20,60 | 20,65 | 0,00% | - |
| 22.12.2025 | 20,65 | 20,70 | 20,65 | 20,65 | -0,48% | - |
| 19.12.2025 | 20,75 | 20,75 | 20,65 | 20,75 | 2,98% | - |
| 18.12.2025 | 21,05 | 21,10 | 20,15 | 20,15 | -4,50% | - |
| 17.12.2025 | 21,25 | 21,30 | 21,05 | 21,10 | -0,71% | 429,00 |
| 16.12.2025 | 20,85 | 21,25 | 20,85 | 21,25 | 0,00% | - |
| 15.12.2025 | 21,35 | 21,75 | 21,15 | 21,25 | 0,00% | - |
| 12.12.2025 | 21,55 | 21,80 | 21,10 | 21,25 | -2,30% | - |
| 11.12.2025 | 21,85 | 21,85 | 21,75 | 21,75 | -0,91% | - |
| 10.12.2025 | 22,15 | 22,15 | 21,55 | 21,95 | -2,23% | - |
| 09.12.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,10% | - |
| 08.12.2025 | 22,65 | 22,70 | 22,65 | 22,70 | -0,44% | - |
| 05.12.2025 | 22,55 | 22,85 | 22,15 | 22,80 | -2,36% | - |
| 04.12.2025 | 23,45 | 23,45 | 23,30 | 23,35 | 0,00% | - |
| 03.12.2025 | 23,10 | 23,65 | 22,95 | 23,35 | 2,19% | - |
| 02.12.2025 | 22,85 | 22,85 | 22,75 | 22,85 | -1,08% | - |
| 01.12.2025 | 23,15 | 23,15 | 23,00 | 23,10 | 0,43% | - |
| 28.11.2025 | 22,85 | 23,00 | 22,85 | 23,00 | 0,22% | - |
| 27.11.2025 | 22,15 | 23,05 | 22,05 | 22,95 | 0,66% | - |
| 26.11.2025 | 22,85 | 22,85 | 22,80 | 22,80 | -0,44% | - |
| 25.11.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 0,22% | - |
| 24.11.2025 | 23,00 | 23,00 | 22,85 | 22,85 | 1,78% | - |
| 21.11.2025 | 22,25 | 22,50 | 22,25 | 22,45 | 0,45% | - |
| 20.11.2025 | 23,15 | 23,15 | 22,30 | 22,35 | -2,40% | - |
| 19.11.2025 | 22,65 | 22,90 | 22,65 | 22,90 | 0,66% | - |
| 18.11.2025 | 22,45 | 22,95 | 22,35 | 22,75 | -1,73% | - |
| 17.11.2025 | 23,25 | 23,25 | 23,15 | 23,15 | 0,65% | - |
| 14.11.2025 | 22,85 | 23,15 | 22,75 | 23,00 | 0,88% | - |
| 13.11.2025 | 23,25 | 23,45 | 22,70 | 22,80 | -1,72% | - |
| 12.11.2025 | 22,55 | 23,25 | 22,55 | 23,20 | 2,20% | - |
| 11.11.2025 | 22,55 | 22,70 | 22,55 | 22,70 | 0,22% | - |
| 10.11.2025 | 22,95 | 23,40 | 22,45 | 22,65 | -0,44% | - |
| 07.11.2025 | 22,95 | 22,95 | 22,20 | 22,75 | -2,15% | - |
| 06.11.2025 | 24,10 | 24,30 | 23,25 | 23,25 | -3,73% | - |
| 05.11.2025 | 24,25 | 24,25 | 24,15 | 24,15 | -0,21% | - |
| 04.11.2025 | 24,05 | 24,55 | 23,95 | 24,20 | 1,26% | - |
| 03.11.2025 | 23,95 | 23,95 | 23,85 | 23,90 | 0,84% | - |
| 31.10.2025 | 23,65 | 23,70 | 23,65 | 23,70 | -0,21% | - |
| 30.10.2025 | 23,65 | 23,75 | 23,55 | 23,75 | 0,42% | - |
| 29.10.2025 | 23,55 | 23,95 | 23,55 | 23,65 | 0,21% | - |
| 28.10.2025 | 23,95 | 24,15 | 23,45 | 23,60 | -1,46% | - |
| 27.10.2025 | 23,55 | 24,00 | 23,10 | 23,95 | 3,68% | 200,00 |
| 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% | - |