17,275€
0,44%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,10 | 17,25 | 17,05 | 17,20 | 0,88% | - |
| 06.05.2026 | 17,10 | 17,28 | 17,03 | 17,05 | 0,00% | - |
| 05.05.2026 | 17,03 | 17,28 | 16,88 | 17,05 | 0,29% | - |
| 04.05.2026 | 17,08 | 17,23 | 16,95 | 17,00 | -0,15% | - |
| 30.04.2026 | 17,00 | 17,40 | 16,95 | 17,03 | -0,73% | 120,00 |
| 29.04.2026 | 17,05 | 17,15 | 17,05 | 17,15 | -0,29% | - |
| 28.04.2026 | 17,23 | 17,25 | 17,20 | 17,20 | -0,15% | - |
| 27.04.2026 | 17,20 | 17,45 | 16,88 | 17,23 | 1,17% | - |
| 24.04.2026 | 17,00 | 17,03 | 17,00 | 17,03 | 1,19% | - |
| 23.04.2026 | 17,13 | 17,30 | 16,83 | 16,83 | -1,90% | 200,00 |
| 22.04.2026 | 17,10 | 17,20 | 17,10 | 17,15 | -2,14% | - |
| 21.04.2026 | 17,50 | 17,60 | 17,38 | 17,53 | -1,68% | - |
| 20.04.2026 | 17,90 | 18,00 | 17,83 | 17,83 | 0,71% | - |
| 17.04.2026 | 17,65 | 17,70 | 17,65 | 17,70 | -1,26% | - |
| 16.04.2026 | 17,88 | 17,93 | 17,88 | 17,93 | 0,28% | - |
| 15.04.2026 | 17,70 | 17,90 | 17,65 | 17,88 | 0,00% | 200,00 |
| 14.04.2026 | 17,88 | 17,88 | 17,78 | 17,88 | 0,42% | - |
| 13.04.2026 | 17,60 | 17,80 | 17,50 | 17,80 | 0,42% | 205,00 |
| 10.04.2026 | 17,70 | 17,73 | 17,68 | 17,73 | 0,28% | - |
| 09.04.2026 | 17,83 | 18,03 | 17,63 | 17,68 | -3,68% | - |
| 08.04.2026 | 17,63 | 18,40 | 17,63 | 18,35 | 4,86% | - |
| 07.04.2026 | 17,50 | 17,50 | 17,45 | 17,50 | 0,43% | - |
| 02.04.2026 | 17,60 | 17,60 | 17,25 | 17,43 | -4,78% | - |
| 01.04.2026 | 17,88 | 18,70 | 17,88 | 18,30 | 5,48% | - |
| 31.03.2026 | 17,30 | 17,38 | 17,30 | 17,35 | -0,57% | - |
| 30.03.2026 | 17,30 | 17,75 | 17,30 | 17,45 | -1,41% | 2,00 |
| 27.03.2026 | 17,45 | 18,23 | 17,45 | 17,70 | 2,02% | - |
| 26.03.2026 | 17,33 | 17,40 | 17,28 | 17,35 | -0,86% | - |
| 25.03.2026 | 17,78 | 17,78 | 17,30 | 17,50 | -1,13% | - |
| 24.03.2026 | 17,80 | 17,98 | 17,28 | 17,70 | 3,06% | - |
| 23.03.2026 | 17,40 | 17,40 | 17,13 | 17,18 | -1,72% | - |
| 20.03.2026 | 17,55 | 17,63 | 17,25 | 17,48 | -0,85% | - |
| 19.03.2026 | 17,63 | 17,68 | 17,63 | 17,63 | -1,81% | - |
| 18.03.2026 | 18,13 | 18,33 | 17,83 | 17,95 | -0,83% | - |
| 17.03.2026 | 18,28 | 18,58 | 17,60 | 18,10 | -1,09% | 350,00 |
| 16.03.2026 | 18,50 | 18,70 | 18,23 | 18,30 | -2,66% | - |
| 13.03.2026 | 18,78 | 18,83 | 18,75 | 18,80 | -1,05% | - |
| 12.03.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -0,91% | - |
| 11.03.2026 | 19,13 | 19,18 | 19,13 | 19,18 | 0,13% | - |
| 10.03.2026 | 19,15 | 19,33 | 18,45 | 19,15 | 0,00% | 385,00 |
| 09.03.2026 | 18,85 | 19,25 | 18,28 | 19,15 | -0,39% | 448,00 |
| 06.03.2026 | 19,15 | 19,25 | 19,15 | 19,23 | 0,52% | - |
| 05.03.2026 | 19,28 | 19,28 | 18,95 | 19,13 | -0,26% | - |
| 04.03.2026 | 19,35 | 19,43 | 19,13 | 19,18 | -0,13% | 519,00 |
| 03.03.2026 | 19,38 | 19,38 | 19,15 | 19,20 | 0,39% | - |
| 02.03.2026 | 19,48 | 19,48 | 19,10 | 19,13 | -2,30% | - |
| 27.02.2026 | 19,60 | 19,88 | 19,50 | 19,58 | -0,13% | - |
| 26.02.2026 | 19,65 | 19,65 | 19,60 | 19,60 | 0,26% | - |
| 25.02.2026 | 19,53 | 19,75 | 19,48 | 19,55 | 0,26% | - |
| 24.02.2026 | 19,50 | 19,55 | 19,50 | 19,50 | -0,89% | - |
| 23.02.2026 | 19,48 | 19,80 | 19,48 | 19,68 | 0,00% | 100,00 |
| 20.02.2026 | 19,85 | 19,88 | 19,48 | 19,68 | -0,88% | 70,00 |
| 19.02.2026 | 19,78 | 19,85 | 19,68 | 19,85 | -0,38% | - |
| 18.02.2026 | 19,95 | 19,95 | 19,93 | 19,93 | -0,25% | - |
| 17.02.2026 | 19,75 | 20,00 | 19,73 | 19,98 | 0,25% | - |
| 16.02.2026 | 19,83 | 19,95 | 19,78 | 19,93 | 0,89% | 70,00 |
| 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% | - |