21,200€
-0,24%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |