14,900€
2,58%
Echtzeit-Aktienkurs UBM DEVELOPMENT AG
Bid:
Ask:
Aktienkurse zur UBM DEVELOPMENT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,80 | 14,90 | 14,78 | 14,78 | 1,72% | - |
| 11.11.2026 | 14,53 | 14,58 | 14,53 | 14,53 | 0,69% | - |
| 10.11.2026 | 14,53 | 14,63 | 14,40 | 14,43 | -0,35% | - |
| 09.11.2026 | 14,28 | 14,53 | 14,15 | 14,48 | 5,27% | - |
| 06.11.2026 | 13,78 | 13,80 | 13,73 | 13,75 | -2,14% | - |
| 05.11.2026 | 14,08 | 14,08 | 14,05 | 14,05 | -0,53% | - |
| 04.11.2026 | 14,20 | 14,23 | 14,05 | 14,13 | -1,57% | - |
| 03.11.2026 | 14,00 | 14,40 | 13,88 | 14,35 | 1,23% | - |
| 02.11.2026 | 14,15 | 14,18 | 14,13 | 14,18 | 3,28% | - |
| 30.10.2026 | 13,73 | 13,73 | 13,68 | 13,73 | -0,36% | - |
| 28.10.2026 | 14,13 | 14,28 | 13,75 | 13,78 | -2,13% | 203,00 |
| 27.10.2026 | 14,63 | 14,63 | 14,03 | 14,08 | -3,76% | - |
| 26.10.2026 | 14,58 | 14,63 | 14,53 | 14,63 | 0,69% | - |
| 23.10.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -1,69% | - |
| 22.10.2026 | 14,80 | 14,80 | 14,75 | 14,78 | -2,15% | - |
| 21.10.2026 | 15,13 | 15,25 | 15,08 | 15,10 | -3,36% | 1,00 |
| 19.10.2026 | 15,83 | 15,93 | 15,55 | 15,63 | -2,80% | - |
| 16.10.2026 | 16,08 | 16,13 | 16,08 | 16,08 | 3,88% | - |
| 15.10.2026 | 15,53 | 15,53 | 15,43 | 15,48 | -1,43% | - |
| 14.10.2026 | 15,75 | 15,78 | 15,63 | 15,70 | -0,32% | - |
| 13.10.2026 | 15,98 | 16,03 | 15,75 | 15,75 | -2,63% | - |
| 12.10.2026 | 16,15 | 16,23 | 16,13 | 16,18 | 0,15% | - |
| 09.10.2026 | 16,10 | 16,15 | 16,10 | 16,15 | 0,47% | - |
| 08.10.2026 | 16,08 | 16,25 | 15,93 | 16,08 | 0,16% | - |
| 07.10.2026 | 16,05 | 16,18 | 15,98 | 16,05 | -0,62% | - |
| 06.10.2026 | 16,03 | 16,15 | 15,98 | 16,15 | -1,07% | - |
| 05.10.2026 | 16,33 | 16,33 | 16,28 | 16,33 | -0,31% | - |
| 02.10.2026 | 16,35 | 16,38 | 16,35 | 16,38 | 0,46% | - |
| 01.10.2026 | 16,85 | 16,88 | 16,10 | 16,30 | -3,83% | 1.150,00 |
| 30.09.2026 | 17,03 | 17,03 | 16,95 | 16,95 | -0,44% | - |
| 29.09.2026 | 17,03 | 17,03 | 16,95 | 17,03 | -1,16% | - |
| 28.09.2026 | 17,23 | 17,28 | 17,23 | 17,23 | -0,43% | - |
| 25.09.2026 | 17,30 | 17,38 | 16,88 | 17,30 | 3,13% | - |
| 24.09.2026 | 16,90 | 16,98 | 16,78 | 16,78 | -1,47% | - |
| 23.09.2026 | 17,05 | 17,05 | 17,00 | 17,03 | -0,29% | - |
| 22.09.2026 | 17,10 | 17,10 | 17,08 | 17,08 | -0,29% | - |
| 21.09.2026 | 16,93 | 17,18 | 16,93 | 17,13 | -0,29% | - |
| 18.09.2026 | 17,20 | 17,23 | 17,18 | 17,18 | -0,43% | - |
| 17.09.2026 | 17,10 | 17,25 | 17,10 | 17,25 | 0,29% | - |
| 16.09.2026 | 17,18 | 17,20 | 17,18 | 17,20 | 0,15% | - |
| 15.09.2026 | 17,13 | 17,23 | 17,03 | 17,18 | 0,88% | - |
| 14.09.2026 | 17,13 | 17,13 | 16,98 | 17,03 | -0,73% | - |
| 11.09.2026 | 17,18 | 17,28 | 17,13 | 17,15 | -0,72% | - |
| 10.09.2026 | 17,25 | 17,28 | 17,25 | 17,28 | 0,14% | - |
| 09.09.2026 | 17,13 | 17,28 | 17,13 | 17,25 | 0,29% | - |
| 08.09.2026 | 17,20 | 17,28 | 17,13 | 17,20 | 0,29% | 400,00 |
| 07.09.2026 | 17,15 | 17,15 | 17,10 | 17,15 | -1,01% | - |
| 04.09.2026 | 17,30 | 17,33 | 17,28 | 17,33 | 0,29% | - |
| 03.09.2026 | 17,28 | 17,30 | 17,25 | 17,28 | 1,17% | - |
| 02.09.2026 | 17,05 | 17,08 | 17,05 | 17,08 | 0,15% | - |
| 01.09.2026 | 17,03 | 17,05 | 17,00 | 17,05 | -0,15% | - |
| 31.08.2026 | 16,98 | 17,15 | 16,98 | 17,08 | -0,44% | - |
| 28.08.2026 | 17,10 | 17,15 | 17,10 | 17,15 | 1,48% | - |
| 27.08.2026 | 16,95 | 16,95 | 16,90 | 16,90 | 0,30% | - |
| 26.08.2026 | 16,83 | 16,85 | 16,83 | 16,85 | -0,30% | - |
| 24.08.2026 | 16,90 | 16,90 | 16,85 | 16,90 | -0,15% | - |
| 21.08.2026 | 16,90 | 16,95 | 16,90 | 16,93 | -0,29% | - |
| 19.08.2026 | 16,95 | 17,08 | 16,88 | 16,98 | 0,30% | - |
| 18.08.2026 | 16,98 | 17,03 | 16,88 | 16,93 | -0,29% | - |
| 17.08.2026 | 16,98 | 17,03 | 16,98 | 16,98 | -0,44% | - |
| 14.08.2026 | 17,05 | 17,08 | 17,05 | 17,05 | -0,15% | - |
| 13.08.2026 | 17,05 | 17,08 | 17,05 | 17,08 | -0,15% | - |
| 12.08.2026 | 17,08 | 17,10 | 17,08 | 17,10 | 0,29% | - |
| 11.08.2026 | 17,05 | 17,08 | 17,05 | 17,05 | -0,29% | - |
| 10.08.2026 | 17,20 | 17,20 | 17,05 | 17,10 | -0,29% | 235,00 |
| 07.08.2026 | 17,18 | 17,23 | 17,13 | 17,15 | -0,72% | - |
| 06.08.2026 | 17,03 | 17,30 | 16,98 | 17,28 | 3,13% | 174,00 |
| 05.08.2026 | 17,00 | 17,03 | 16,65 | 16,75 | -1,18% | - |
| 04.08.2026 | 16,95 | 17,00 | 16,95 | 16,95 | 0,00% | - |
| 03.08.2026 | 17,00 | 17,13 | 16,90 | 16,95 | -0,29% | - |
| 31.07.2026 | 16,98 | 17,00 | 16,98 | 17,00 | 0,00% | - |
| 30.07.2026 | 17,00 | 17,00 | 16,93 | 17,00 | 0,00% | - |
| 29.07.2026 | 17,03 | 17,03 | 16,93 | 17,00 | 0,15% | - |
| 28.07.2026 | 17,08 | 17,08 | 16,98 | 16,98 | -1,16% | - |
| 27.07.2026 | 17,10 | 17,28 | 17,10 | 17,18 | 0,88% | - |
| 23.07.2026 | 17,05 | 17,05 | 17,00 | 17,03 | 0,59% | - |
| 22.07.2026 | 16,93 | 16,95 | 16,93 | 16,93 | 0,00% | - |
| 21.07.2026 | 16,85 | 16,93 | 16,85 | 16,93 | 0,45% | - |
| 20.07.2026 | 17,03 | 17,18 | 16,85 | 16,85 | -0,88% | - |
| 17.07.2026 | 16,93 | 17,08 | 16,78 | 17,00 | 0,00% | - |
| 16.07.2026 | 17,10 | 17,10 | 16,88 | 17,00 | -1,02% | 200,00 |
| 15.07.2026 | 17,08 | 17,18 | 17,08 | 17,18 | 1,18% | - |
| 14.07.2026 | 16,95 | 17,03 | 16,95 | 16,98 | -0,44% | - |
| 13.07.2026 | 17,13 | 17,15 | 17,05 | 17,05 | -0,15% | - |
| 10.07.2026 | 17,13 | 17,40 | 17,08 | 17,08 | -2,01% | - |
| 09.07.2026 | 17,43 | 17,43 | 17,38 | 17,43 | 0,43% | 206,00 |
| 08.07.2026 | 17,35 | 17,40 | 16,95 | 17,35 | -0,29% | - |
| 07.07.2026 | 17,20 | 17,45 | 17,18 | 17,40 | 0,14% | - |
| 06.07.2026 | 17,40 | 17,40 | 17,38 | 17,38 | 0,00% | - |
| 03.07.2026 | 17,30 | 17,58 | 17,30 | 17,38 | -0,14% | - |
| 02.07.2026 | 17,40 | 17,45 | 17,40 | 17,40 | 1,46% | - |
| 01.07.2026 | 17,20 | 17,20 | 17,15 | 17,15 | -0,15% | - |
| 30.06.2026 | 17,15 | 17,20 | 17,08 | 17,18 | -0,15% | - |
| 29.06.2026 | 17,20 | 17,25 | 17,20 | 17,20 | 0,88% | - |
| 26.06.2026 | 17,18 | 17,18 | 17,03 | 17,05 | -0,44% | - |
| 25.06.2026 | 17,13 | 17,18 | 17,13 | 17,13 | -0,44% | - |
| 24.06.2026 | 17,15 | 17,20 | 17,15 | 17,20 | 0,15% | - |
| 23.06.2026 | 17,25 | 17,25 | 17,15 | 17,18 | -0,15% | - |
| 22.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 19.06.2026 | 17,25 | 17,28 | 17,18 | 17,20 | -0,29% | - |