20,650€
-2,13%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.06.2025 | 20,45 | 20,85 | 19,88 | 20,05 | -1,96% | 100,00 |
| 04.06.2025 | 20,65 | 21,05 | 20,40 | 20,45 | -1,21% | 150,00 |
| 03.06.2025 | 19,98 | 20,75 | 19,90 | 20,70 | 2,73% | 450,00 |
| 02.06.2025 | 19,63 | 20,70 | 19,60 | 20,15 | 2,68% | - |
| 30.05.2025 | 20,15 | 20,30 | 19,48 | 19,63 | -2,61% | - |
| 29.05.2025 | 20,13 | 20,35 | 19,80 | 20,15 | 0,12% | 300,00 |
| 28.05.2025 | 19,75 | 20,60 | 19,65 | 20,13 | 1,90% | - |
| 27.05.2025 | 19,73 | 19,93 | 19,60 | 19,75 | 0,13% | - |
| 26.05.2025 | 19,48 | 19,78 | 19,35 | 19,73 | 1,94% | 150,00 |
| 23.05.2025 | 19,65 | 19,80 | 19,33 | 19,35 | -1,40% | - |
| 22.05.2025 | 19,23 | 19,73 | 19,20 | 19,63 | 1,42% | 781,00 |
| 21.05.2025 | 19,50 | 19,65 | 19,20 | 19,35 | -1,40% | - |
| 20.05.2025 | 19,50 | 19,88 | 19,43 | 19,63 | 0,77% | 312,00 |
| 19.05.2025 | 19,55 | 19,70 | 19,30 | 19,48 | -0,89% | - |
| 16.05.2025 | 19,80 | 19,98 | 19,30 | 19,65 | -0,13% | 324,00 |
| 15.05.2025 | 19,80 | 19,88 | 19,30 | 19,68 | -0,51% | - |
| 14.05.2025 | 19,35 | 19,90 | 19,30 | 19,78 | 1,67% | - |
| 13.05.2025 | 19,25 | 19,70 | 19,25 | 19,45 | 0,52% | 300,00 |
| 12.05.2025 | 19,80 | 19,85 | 19,23 | 19,35 | -1,40% | - |
| 09.05.2025 | 19,65 | 19,73 | 19,48 | 19,63 | 0,00% | - |
| 08.05.2025 | 19,85 | 19,85 | 19,50 | 19,63 | -0,13% | - |
| 07.05.2025 | 19,80 | 19,85 | 19,38 | 19,65 | -0,13% | - |
| 06.05.2025 | 19,83 | 19,98 | 19,53 | 19,68 | -0,13% | - |
| 05.05.2025 | 19,70 | 19,98 | 19,33 | 19,70 | 0,13% | - |
| 02.05.2025 | 19,40 | 19,98 | 19,35 | 19,68 | 1,16% | - |
| 30.04.2025 | 19,13 | 19,63 | 19,08 | 19,45 | 1,17% | 400,00 |
| 29.04.2025 | 19,15 | 19,68 | 19,08 | 19,23 | 0,00% | - |
| 28.04.2025 | 19,85 | 19,85 | 19,10 | 19,23 | -2,66% | - |
| 25.04.2025 | 19,70 | 19,78 | 19,53 | 19,75 | 0,25% | - |
| 24.04.2025 | 19,63 | 19,70 | 19,53 | 19,70 | 0,00% | - |
| 23.04.2025 | 19,65 | 19,80 | 19,23 | 19,70 | 1,94% | - |
| 22.04.2025 | 18,95 | 19,35 | 18,70 | 19,33 | 1,71% | - |
| 17.04.2025 | 18,93 | 19,35 | 18,83 | 19,00 | 0,66% | - |
| 16.04.2025 | 18,60 | 19,00 | 18,50 | 18,88 | 0,40% | - |
| 15.04.2025 | 19,55 | 19,60 | 18,73 | 18,80 | -4,08% | - |
| 14.04.2025 | 20,15 | 20,15 | 19,38 | 19,60 | -1,26% | - |
| 11.04.2025 | 20,15 | 20,35 | 19,30 | 19,85 | -0,75% | - |
| 10.04.2025 | 19,63 | 20,25 | 19,38 | 20,00 | 2,17% | - |
| 09.04.2025 | 18,10 | 19,60 | 18,00 | 19,58 | 5,24% | - |
| 08.04.2025 | 18,95 | 19,23 | 18,05 | 18,60 | -1,85% | 100,00 |
| 07.04.2025 | 18,88 | 19,23 | 18,13 | 18,95 | -1,43% | 300,00 |
| 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% | - |