17,350€
-2,53%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 18,95 | 19,00 | 18,65 | 18,73 | -1,19% | - |
| 07.11.2024 | 18,83 | 18,95 | 18,65 | 18,95 | 0,66% | 60,00 |
| 06.11.2024 | 18,73 | 18,90 | 18,65 | 18,83 | 0,13% | - |
| 05.11.2024 | 19,23 | 19,25 | 18,63 | 18,80 | -2,08% | 130,00 |
| 04.11.2024 | 19,03 | 19,20 | 18,95 | 19,20 | 1,05% | 50,00 |
| 01.11.2024 | 19,10 | 19,33 | 19,00 | 19,00 | -0,52% | - |
| 31.10.2024 | 19,08 | 19,30 | 18,88 | 19,10 | 0,13% | - |
| 30.10.2024 | 19,20 | 19,43 | 18,98 | 19,08 | -0,91% | - |
| 29.10.2024 | 19,08 | 19,35 | 18,88 | 19,25 | 0,65% | - |
| 28.10.2024 | 18,93 | 19,55 | 18,80 | 19,13 | 1,19% | - |
| 25.10.2024 | 18,88 | 19,28 | 18,85 | 18,90 | 0,00% | - |
| 24.10.2024 | 18,90 | 19,05 | 18,78 | 18,90 | 0,00% | - |
| 23.10.2024 | 19,23 | 19,28 | 18,65 | 18,90 | -1,69% | 130,00 |
| 22.10.2024 | 19,40 | 19,58 | 19,10 | 19,23 | -1,03% | - |
| 21.10.2024 | 19,95 | 20,03 | 19,28 | 19,43 | -3,00% | 100,00 |
| 18.10.2024 | 19,80 | 20,03 | 19,75 | 20,03 | 1,14% | - |
| 17.10.2024 | 19,95 | 20,03 | 19,75 | 19,80 | -1,00% | - |
| 16.10.2024 | 19,83 | 20,05 | 19,68 | 20,00 | 0,88% | - |
| 15.10.2024 | 19,88 | 20,00 | 19,70 | 19,83 | -0,25% | - |
| 14.10.2024 | 20,08 | 20,20 | 19,73 | 19,88 | -1,00% | 100,00 |
| 11.10.2024 | 19,93 | 20,35 | 19,85 | 20,08 | 0,75% | - |
| 10.10.2024 | 20,35 | 20,45 | 19,85 | 19,93 | -1,85% | 400,00 |
| 09.10.2024 | 20,50 | 20,65 | 20,25 | 20,30 | -0,49% | - |
| 08.10.2024 | 20,40 | 20,65 | 20,18 | 20,40 | 0,00% | - |
| 07.10.2024 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | 20,00 |
| 04.10.2024 | 20,25 | 20,70 | 19,55 | 20,20 | -0,25% | - |
| 03.10.2024 | 20,55 | 20,80 | 20,20 | 20,25 | -1,46% | 530,00 |
| 02.10.2024 | 20,55 | 20,70 | 20,30 | 20,55 | 0,00% | - |
| 01.10.2024 | 20,65 | 20,70 | 20,30 | 20,55 | -0,48% | - |
| 30.09.2024 | 20,60 | 20,65 | 20,23 | 20,65 | 0,24% | - |
| 27.09.2024 | 20,23 | 20,70 | 20,15 | 20,60 | 1,85% | 18,00 |
| 26.09.2024 | 20,65 | 20,80 | 20,00 | 20,23 | -2,06% | - |
| 25.09.2024 | 20,65 | 20,70 | 20,60 | 20,65 | -0,24% | - |
| 24.09.2024 | 20,90 | 20,90 | 20,65 | 20,70 | -0,96% | - |
| 23.09.2024 | 20,90 | 20,95 | 20,65 | 20,90 | 0,24% | 820,00 |
| 20.09.2024 | 21,00 | 21,00 | 20,60 | 20,85 | -0,71% | - |
| 19.09.2024 | 20,85 | 21,10 | 20,45 | 21,00 | 0,72% | - |
| 18.09.2024 | 20,75 | 21,10 | 20,35 | 20,85 | 0,48% | - |
| 17.09.2024 | 21,10 | 21,20 | 20,75 | 20,75 | -1,43% | - |
| 16.09.2024 | 21,00 | 21,15 | 20,85 | 21,05 | 0,24% | - |
| 13.09.2024 | 20,70 | 21,05 | 20,70 | 21,00 | 1,45% | - |
| 12.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 11.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 10.09.2024 | 20,80 | 20,90 | 20,55 | 20,70 | -0,48% | - |
| 09.09.2024 | 20,65 | 21,00 | 20,40 | 20,80 | 0,73% | 30,00 |
| 06.09.2024 | 20,40 | 20,75 | 20,28 | 20,65 | 1,23% | - |
| 05.09.2024 | 20,40 | 20,65 | 20,30 | 20,40 | 0,00% | 40,00 |
| 04.09.2024 | 20,30 | 20,80 | 20,20 | 20,40 | 0,25% | - |
| 03.09.2024 | 20,55 | 20,65 | 20,30 | 20,35 | -0,97% | - |
| 02.09.2024 | 20,40 | 20,65 | 20,20 | 20,55 | 0,74% | - |
| 30.08.2024 | 20,05 | 20,50 | 19,93 | 20,40 | 1,75% | - |
| 29.08.2024 | 20,40 | 20,50 | 19,98 | 20,05 | -1,72% | - |
| 28.08.2024 | 20,15 | 20,50 | 20,03 | 20,40 | 1,24% | - |
| 27.08.2024 | 20,45 | 20,65 | 19,88 | 20,15 | -1,47% | - |
| 26.08.2024 | 20,30 | 20,55 | 20,13 | 20,45 | 0,49% | - |
| 23.08.2024 | 20,25 | 20,65 | 20,20 | 20,35 | 0,49% | - |
| 22.08.2024 | 20,40 | 20,65 | 20,13 | 20,25 | -0,74% | - |
| 21.08.2024 | 21,00 | 21,05 | 20,20 | 20,40 | -2,86% | - |
| 20.08.2024 | 21,10 | 21,60 | 20,95 | 21,00 | -0,47% | - |
| 19.08.2024 | 21,40 | 21,60 | 20,90 | 21,10 | -1,40% | - |
| 16.08.2024 | 21,45 | 21,55 | 21,15 | 21,40 | -0,23% | - |
| 15.08.2024 | 21,35 | 21,45 | 21,15 | 21,45 | 0,47% | - |
| 14.08.2024 | 21,45 | 21,65 | 21,15 | 21,35 | -0,47% | - |
| 13.08.2024 | 21,25 | 21,45 | 20,90 | 21,45 | 0,94% | - |
| 12.08.2024 | 21,85 | 21,95 | 21,05 | 21,25 | -2,30% | - |
| 09.08.2024 | 21,60 | 21,85 | 21,00 | 21,75 | 0,69% | - |
| 08.08.2024 | 20,75 | 21,65 | 20,75 | 21,60 | 4,35% | - |
| 07.08.2024 | 20,85 | 21,05 | 20,70 | 20,70 | -0,72% | 120,00 |
| 06.08.2024 | 20,65 | 20,95 | 20,60 | 20,85 | 0,97% | - |
| 05.08.2024 | 20,85 | 20,85 | 20,45 | 20,65 | -0,96% | 100,00 |
| 02.08.2024 | 20,95 | 20,95 | 20,60 | 20,85 | -0,48% | - |
| 01.08.2024 | 21,20 | 21,30 | 20,90 | 20,95 | -0,95% | - |
| 31.07.2024 | 21,25 | 21,50 | 20,95 | 21,15 | 0,00% | - |
| 30.07.2024 | 21,45 | 21,55 | 21,10 | 21,15 | -1,40% | - |
| 29.07.2024 | 21,95 | 22,00 | 21,40 | 21,45 | -2,50% | - |
| 26.07.2024 | 21,85 | 22,00 | 21,80 | 22,00 | 0,69% | - |
| 25.07.2024 | 21,85 | 21,95 | 21,65 | 21,85 | 0,00% | - |
| 24.07.2024 | 21,60 | 21,95 | 21,50 | 21,85 | 1,16% | - |
| 23.07.2024 | 21,60 | 21,90 | 21,50 | 21,60 | -0,23% | - |
| 22.07.2024 | 21,60 | 21,95 | 21,60 | 21,65 | 0,23% | - |
| 19.07.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 18.07.2024 | 21,40 | 22,05 | 21,35 | 22,00 | 3,04% | - |
| 17.07.2024 | 21,70 | 21,95 | 21,35 | 21,35 | -1,61% | - |
| 16.07.2024 | 21,70 | 22,05 | 21,60 | 21,70 | 0,00% | - |
| 15.07.2024 | 21,70 | 22,25 | 21,65 | 21,70 | 0,00% | - |
| 12.07.2024 | 22,35 | 22,55 | 21,65 | 21,70 | -2,91% | - |
| 11.07.2024 | 22,40 | 22,45 | 21,85 | 22,35 | -0,22% | 175,00 |
| 10.07.2024 | 21,90 | 22,55 | 21,80 | 22,40 | 2,28% | - |
| 09.07.2024 | 21,60 | 22,00 | 21,45 | 21,90 | 1,39% | - |
| 08.07.2024 | 21,75 | 21,80 | 21,55 | 21,60 | -0,69% | - |