42,405€
-0,39%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 45,73 | 45,98 | 45,69 | 45,86 | 0,10% | - |
| 18.08.2026 | 46,16 | 46,32 | 45,62 | 45,82 | -0,84% | - |
| 17.08.2026 | 46,08 | 46,65 | 46,05 | 46,21 | -0,32% | - |
| 14.08.2026 | 46,53 | 46,56 | 46,13 | 46,36 | -0,35% | 7.650,00 |
| 13.08.2026 | 46,54 | 47,00 | 46,28 | 46,52 | -0,39% | - |
| 12.08.2026 | 46,64 | 46,88 | 46,36 | 46,70 | 0,34% | 15.772,00 |
| 11.08.2026 | 46,63 | 46,98 | 46,38 | 46,54 | -0,29% | 9.621,00 |
| 10.08.2026 | 46,40 | 46,95 | 46,19 | 46,68 | 0,40% | 36.677,00 |
| 07.08.2026 | 45,87 | 46,70 | 45,78 | 46,49 | 1,35% | 4.755,00 |
| 06.08.2026 | 46,57 | 46,73 | 45,75 | 45,87 | -1,04% | 5.488,00 |
| 05.08.2026 | 46,53 | 47,05 | 45,23 | 46,35 | -0,04% | 4.800,00 |
| 04.08.2026 | 46,15 | 46,84 | 45,72 | 46,37 | 1,29% | - |
| 03.08.2026 | 46,08 | 46,15 | 45,33 | 45,78 | 0,18% | 4.932,00 |
| 31.07.2026 | 46,53 | 46,74 | 45,61 | 45,70 | -1,26% | 1.380,00 |
| 30.07.2026 | 45,29 | 46,31 | 44,86 | 46,29 | 2,53% | 7.908,00 |
| 29.07.2026 | 46,22 | 47,18 | 45,14 | 45,15 | -1,00% | 900,00 |
| 28.07.2026 | 45,95 | 46,19 | 45,18 | 45,60 | -1,16% | 2.392,00 |
| 27.07.2026 | 46,05 | 46,51 | 45,72 | 46,14 | 1,36% | 9.731,00 |
| 24.07.2026 | 45,53 | 45,87 | 45,14 | 45,52 | 0,34% | - |
| 23.07.2026 | 46,10 | 46,22 | 45,12 | 45,36 | -1,77% | - |
| 22.07.2026 | 46,04 | 46,54 | 45,81 | 46,18 | 0,36% | 34.500,00 |
| 21.07.2026 | 45,42 | 46,19 | 45,40 | 46,01 | 1,94% | 3.310,00 |
| 20.07.2026 | 46,24 | 46,36 | 45,09 | 45,14 | -2,01% | 8.053,00 |
| 17.07.2026 | 46,41 | 46,62 | 45,61 | 46,06 | -1,19% | 4.780,00 |
| 16.07.2026 | 47,89 | 48,04 | 46,55 | 46,62 | -2,96% | 720,00 |
| 15.07.2026 | 47,32 | 48,18 | 46,98 | 48,04 | 2,01% | 1.786,00 |
| 14.07.2026 | 45,75 | 47,46 | 45,39 | 47,09 | 3,14% | 1.922,00 |
| 13.07.2026 | 45,08 | 45,68 | 45,05 | 45,66 | 0,03% | 1.144,00 |
| 10.07.2026 | 45,41 | 45,77 | 45,28 | 45,64 | 0,52% | 3.236,00 |
| 09.07.2026 | 44,86 | 45,56 | 44,80 | 45,41 | 1,36% | 1.806,00 |
| 08.07.2026 | 44,75 | 45,31 | 44,37 | 44,80 | -0,52% | 16.000,00 |
| 07.07.2026 | 45,41 | 45,68 | 45,03 | 45,03 | -1,21% | 36.000,00 |
| 06.07.2026 | 44,51 | 45,77 | 44,50 | 45,58 | 2,14% | 5.301,00 |
| 03.07.2026 | 44,85 | 45,07 | 44,52 | 44,63 | -0,07% | - |
| 02.07.2026 | 43,68 | 45,13 | 43,54 | 44,66 | 2,19% | 648,00 |
| 01.07.2026 | 43,51 | 43,97 | 43,16 | 43,70 | 0,45% | - |
| 30.06.2026 | 43,51 | 43,73 | 43,21 | 43,51 | 0,37% | 35.000,00 |
| 29.06.2026 | 43,41 | 43,51 | 43,01 | 43,35 | 0,58% | 18.792,00 |
| 26.06.2026 | 43,85 | 44,05 | 42,90 | 43,10 | -2,15% | 16.836,00 |
| 25.06.2026 | 43,81 | 44,48 | 43,62 | 44,04 | 1,23% | 4.253,00 |
| 24.06.2026 | 44,38 | 44,39 | 43,42 | 43,51 | -1,62% | - |
| 23.06.2026 | 44,34 | 44,49 | 44,08 | 44,22 | -1,13% | 6.810,00 |
| 22.06.2026 | 44,07 | 44,80 | 43,96 | 44,73 | 1,03% | 7.200,00 |
| 19.06.2026 | 43,00 | 44,42 | 42,95 | 44,27 | -0,12% | 1.150,00 |
| 18.06.2026 | 43,44 | 44,60 | 43,40 | 44,33 | 2,37% | 11.081,00 |
| 17.06.2026 | 43,75 | 44,06 | 43,27 | 43,30 | -0,76% | 12.124,00 |
| 16.06.2026 | 42,81 | 43,88 | 42,79 | 43,63 | 2,00% | - |
| 15.06.2026 | 42,22 | 43,08 | 42,17 | 42,78 | 1,51% | 4.422,00 |
| 12.06.2026 | 41,64 | 42,23 | 41,12 | 42,14 | 1,36% | 5.550,00 |
| 11.06.2026 | 40,60 | 41,60 | 40,50 | 41,58 | 2,55% | 5.802,00 |
| 10.06.2026 | 41,41 | 41,47 | 40,30 | 40,54 | -2,21% | - |
| 09.06.2026 | 41,51 | 42,12 | 40,92 | 41,46 | 1,12% | 6.150,00 |
| 08.06.2026 | 40,62 | 41,25 | 40,30 | 41,00 | 0,75% | 3.346,00 |
| 05.06.2026 | 40,88 | 41,40 | 40,50 | 40,69 | -0,97% | 235.000,00 |
| 04.06.2026 | 40,80 | 41,21 | 39,55 | 41,09 | 0,86% | 7.796,00 |
| 03.06.2026 | 41,33 | 41,37 | 40,45 | 40,74 | -1,56% | 4.352,00 |
| 02.06.2026 | 41,28 | 41,69 | 40,30 | 41,39 | 0,36% | 11.170,00 |
| 01.06.2026 | 40,50 | 41,24 | 40,35 | 41,24 | 2,12% | 91,00 |
| 29.05.2026 | 40,50 | 40,85 | 40,20 | 40,38 | 0,30% | 12.180,00 |
| 28.05.2026 | 40,28 | 40,89 | 39,49 | 40,26 | -0,78% | 6.246,00 |
| 27.05.2026 | 40,89 | 41,24 | 40,26 | 40,58 | -0,84% | 2.980,00 |
| 26.05.2026 | 41,78 | 41,78 | 40,70 | 40,92 | -2,46% | 830,00 |
| 25.05.2026 | 40,99 | 41,99 | 40,38 | 41,95 | 3,86% | 750,00 |
| 22.05.2026 | 40,94 | 40,99 | 39,95 | 40,39 | -1,23% | 7.400,00 |
| 21.05.2026 | 40,39 | 41,07 | 39,92 | 40,90 | 0,74% | 1.986,00 |
| 20.05.2026 | 38,98 | 40,61 | 38,98 | 40,60 | 3,39% | 2.674,00 |
| 19.05.2026 | 39,66 | 40,14 | 39,24 | 39,27 | -1,17% | 11.000,00 |
| 18.05.2026 | 38,89 | 40,06 | 38,26 | 39,73 | 1,38% | 2.783,00 |
| 15.05.2026 | 39,49 | 39,73 | 38,90 | 39,19 | -1,93% | 5.170,00 |
| 14.05.2026 | 39,57 | 40,02 | 39,53 | 39,96 | 1,15% | 918,00 |
| 13.05.2026 | 38,71 | 39,62 | 38,62 | 39,51 | 2,52% | 5.953,00 |
| 12.05.2026 | 37,87 | 38,55 | 37,52 | 38,54 | 1,19% | 7.050,00 |
| 11.05.2026 | 38,40 | 38,74 | 37,64 | 38,08 | -0,78% | 2.266,00 |
| 08.05.2026 | 38,06 | 38,43 | 37,57 | 38,38 | 1,09% | 63.000,00 |
| 07.05.2026 | 38,60 | 38,92 | 37,81 | 37,97 | -1,35% | 13.160,00 |
| 06.05.2026 | 37,88 | 39,21 | 37,50 | 38,49 | 2,29% | - |
| 05.05.2026 | 37,15 | 37,87 | 36,84 | 37,63 | 1,35% | 5.538,00 |
| 04.05.2026 | 37,54 | 37,88 | 37,02 | 37,13 | -0,84% | 2.626,00 |
| 30.04.2026 | 36,59 | 37,72 | 36,35 | 37,44 | 1,67% | 4.670,00 |
| 29.04.2026 | 36,60 | 38,16 | 35,75 | 36,83 | 2,51% | 14.417,00 |
| 28.04.2026 | 35,95 | 36,35 | 35,73 | 35,93 | -0,17% | 1.657,00 |
| 27.04.2026 | 35,12 | 36,13 | 35,07 | 35,99 | 1,84% | 2.714,00 |
| 24.04.2026 | 35,25 | 36,74 | 34,99 | 35,34 | 0,61% | 3.635,00 |
| 23.04.2026 | 36,03 | 36,26 | 34,97 | 35,12 | -3,00% | 95,00 |
| 22.04.2026 | 36,88 | 37,51 | 36,12 | 36,21 | -0,74% | 1.748,00 |
| 21.04.2026 | 37,03 | 37,31 | 36,28 | 36,48 | -1,82% | 43.250,00 |
| 20.04.2026 | 36,90 | 37,97 | 36,69 | 37,15 | 0,04% | 5.520,00 |
| 17.04.2026 | 36,40 | 37,61 | 36,00 | 37,14 | 2,13% | 2.068,00 |
| 16.04.2026 | 36,74 | 37,17 | 36,27 | 36,36 | -0,53% | 245,00 |
| 15.04.2026 | 36,35 | 36,71 | 36,20 | 36,56 | 0,40% | - |
| 14.04.2026 | 36,18 | 36,57 | 35,75 | 36,41 | 0,47% | 5.280,00 |
| 13.04.2026 | 35,10 | 36,26 | 35,00 | 36,24 | 2,34% | - |
| 10.04.2026 | 35,55 | 35,76 | 34,08 | 35,41 | -0,35% | 10.350,00 |
| 09.04.2026 | 35,26 | 35,57 | 34,57 | 35,54 | 0,38% | - |
| 08.04.2026 | 35,09 | 36,06 | 34,97 | 35,40 | 3,39% | 17.475,00 |
| 07.04.2026 | 34,27 | 34,59 | 33,55 | 34,24 | 0,10% | - |
| 02.04.2026 | 34,33 | 34,35 | 33,52 | 34,21 | -0,64% | 14.405,00 |
| 01.04.2026 | 33,89 | 34,84 | 33,81 | 34,43 | 1,74% | 4.496,00 |
| 31.03.2026 | 32,66 | 33,86 | 32,51 | 33,84 | 5,75% | - |
| 30.03.2026 | 31,93 | 34,54 | 31,16 | 32,00 | 0,61% | 25.654,00 |