42,390€
-0,59%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 45,74 | 45,97 | 45,69 | 45,83 | -0,17% | 1,00 |
| 18.08.2026 | 46,16 | 46,32 | 45,68 | 45,91 | -0,61% | 9.392,00 |
| 17.08.2026 | 46,08 | 46,66 | 46,08 | 46,19 | -0,28% | 9.666,00 |
| 14.08.2026 | 46,53 | 46,55 | 46,12 | 46,32 | -0,43% | 2.523,00 |
| 13.08.2026 | 46,54 | 47,00 | 46,28 | 46,52 | -0,68% | 4.658,00 |
| 12.08.2026 | 46,64 | 47,19 | 46,36 | 46,84 | 0,67% | 5.692,00 |
| 11.08.2026 | 46,63 | 46,98 | 46,38 | 46,53 | -0,29% | 5.081,00 |
| 10.08.2026 | 46,40 | 46,92 | 46,23 | 46,66 | 0,35% | 15.157,00 |
| 07.08.2026 | 45,87 | 46,70 | 45,77 | 46,50 | 1,41% | 6.329,00 |
| 06.08.2026 | 46,57 | 46,73 | 45,82 | 45,85 | -1,23% | 4.223,00 |
| 05.08.2026 | 46,53 | 47,06 | 45,22 | 46,42 | -0,12% | 17.310,00 |
| 04.08.2026 | 46,00 | 46,84 | 45,90 | 46,48 | 1,47% | 11.975,00 |
| 03.08.2026 | 46,08 | 46,15 | 45,36 | 45,80 | 0,21% | 5.193,00 |
| 31.07.2026 | 46,54 | 46,74 | 45,61 | 45,71 | -1,15% | 7.125,00 |
| 30.07.2026 | 45,29 | 46,27 | 44,86 | 46,24 | 2,14% | 15.163,00 |
| 29.07.2026 | 46,43 | 47,18 | 45,21 | 45,27 | -1,21% | 18.078,00 |
| 28.07.2026 | 45,95 | 46,19 | 45,17 | 45,82 | -0,61% | 7.132,00 |
| 27.07.2026 | 46,05 | 46,51 | 45,74 | 46,10 | 1,13% | 4.591,00 |
| 24.07.2026 | 45,53 | 45,87 | 45,14 | 45,59 | 0,48% | 6.817,00 |
| 23.07.2026 | 46,08 | 46,22 | 45,12 | 45,37 | -1,90% | 5.529,00 |
| 22.07.2026 | 46,03 | 46,54 | 45,86 | 46,25 | 0,42% | 13.713,00 |
| 21.07.2026 | 45,42 | 46,19 | 45,41 | 46,05 | 1,91% | 10.525,00 |
| 20.07.2026 | 46,24 | 46,41 | 45,10 | 45,19 | -1,68% | 32.725,00 |
| 17.07.2026 | 46,41 | 46,62 | 45,61 | 45,96 | -1,66% | 13.388,00 |
| 16.07.2026 | 47,89 | 48,05 | 46,55 | 46,73 | -2,61% | 7.404,00 |
| 15.07.2026 | 47,32 | 48,16 | 46,96 | 47,98 | 1,84% | 22.851,00 |
| 14.07.2026 | 45,75 | 47,41 | 45,39 | 47,12 | 3,40% | 9.551,00 |
| 13.07.2026 | 45,08 | 45,70 | 44,93 | 45,57 | -0,25% | 9.467,00 |
| 10.07.2026 | 45,42 | 45,77 | 45,28 | 45,68 | 0,30% | 4.824,00 |
| 09.07.2026 | 44,86 | 45,56 | 44,79 | 45,55 | 1,67% | 6.984,00 |
| 08.07.2026 | 44,74 | 45,31 | 44,37 | 44,80 | -0,52% | 17.009,00 |
| 07.07.2026 | 45,41 | 45,68 | 45,03 | 45,03 | -1,40% | 7.076,00 |
| 06.07.2026 | 44,51 | 45,84 | 44,51 | 45,67 | 2,18% | 14.099,00 |
| 03.07.2026 | 44,84 | 45,07 | 44,58 | 44,70 | 0,34% | 3.270,00 |
| 02.07.2026 | 43,71 | 45,13 | 43,55 | 44,55 | 1,75% | 10.583,00 |
| 01.07.2026 | 43,51 | 43,97 | 43,16 | 43,78 | 0,57% | 6.207,00 |
| 30.06.2026 | 43,50 | 43,73 | 43,25 | 43,53 | 0,36% | 2.542,00 |
| 29.06.2026 | 43,41 | 43,52 | 43,02 | 43,38 | 0,70% | 2.748,00 |
| 26.06.2026 | 43,85 | 44,04 | 42,88 | 43,08 | -2,43% | 17.619,00 |
| 25.06.2026 | 43,80 | 44,48 | 43,57 | 44,15 | 1,49% | 7.467,00 |
| 24.06.2026 | 44,37 | 44,41 | 43,42 | 43,50 | -1,67% | 11.856,00 |
| 23.06.2026 | 44,34 | 44,49 | 44,08 | 44,24 | -1,05% | 12.292,00 |
| 22.06.2026 | 44,06 | 44,83 | 43,93 | 44,71 | 1,01% | 12.301,00 |
| 19.06.2026 | 42,80 | 44,33 | 42,80 | 44,27 | -0,20% | 9.435,00 |
| 18.06.2026 | 43,44 | 44,66 | 43,40 | 44,36 | 2,14% | 15.428,00 |
| 17.06.2026 | 43,75 | 44,06 | 43,31 | 43,43 | 0,03% | 11.961,00 |
| 16.06.2026 | 42,82 | 43,81 | 42,79 | 43,41 | 1,41% | 13.513,00 |
| 15.06.2026 | 42,19 | 43,09 | 42,17 | 42,81 | 1,70% | 18.114,00 |
| 12.06.2026 | 41,64 | 42,23 | 41,17 | 42,09 | 1,76% | 9.652,00 |
| 11.06.2026 | 40,59 | 41,42 | 40,47 | 41,36 | 1,30% | 14.543,00 |
| 10.06.2026 | 41,41 | 41,47 | 40,32 | 40,83 | -1,57% | 2.964,00 |
| 09.06.2026 | 41,51 | 42,12 | 41,04 | 41,48 | 1,23% | 19.131,00 |
| 08.06.2026 | 40,62 | 41,23 | 40,29 | 40,98 | 0,53% | 12.318,00 |
| 05.06.2026 | 40,88 | 41,41 | 40,65 | 40,76 | -0,69% | 6.855,00 |
| 04.06.2026 | 40,79 | 41,21 | 39,57 | 41,05 | 0,77% | 100.051,00 |
| 03.06.2026 | 41,33 | 41,44 | 40,49 | 40,73 | -1,67% | 8.147,00 |
| 02.06.2026 | 41,30 | 41,69 | 41,20 | 41,42 | 0,56% | 11.148,00 |
| 01.06.2026 | 40,50 | 41,29 | 40,42 | 41,19 | 1,70% | 10.681,00 |
| 29.05.2026 | 40,50 | 40,75 | 40,20 | 40,50 | 0,45% | 7.482,00 |
| 28.05.2026 | 40,28 | 40,51 | 39,30 | 40,32 | -0,38% | 18.547,00 |
| 27.05.2026 | 40,89 | 41,24 | 40,28 | 40,48 | -0,95% | 7.024,00 |
| 26.05.2026 | 41,78 | 41,85 | 40,79 | 40,87 | -2,70% | 5.491,00 |
| 25.05.2026 | 40,99 | 42,04 | 40,24 | 42,00 | 3,38% | 1.794,00 |
| 22.05.2026 | 40,94 | 40,99 | 40,30 | 40,63 | -0,79% | 7.411,00 |
| 21.05.2026 | 40,39 | 41,11 | 39,92 | 40,95 | 1,29% | 22.923,00 |
| 20.05.2026 | 38,98 | 40,55 | 38,92 | 40,43 | 2,26% | 9.753,00 |
| 19.05.2026 | 39,66 | 40,14 | 39,38 | 39,54 | -0,39% | 5.380,00 |
| 18.05.2026 | 38,89 | 40,06 | 38,33 | 39,69 | 1,19% | 10.010,00 |
| 15.05.2026 | 39,50 | 39,73 | 38,90 | 39,23 | -1,79% | 7.695,00 |
| 14.05.2026 | 39,57 | 40,02 | 39,49 | 39,94 | 0,97% | 5.360,00 |
| 13.05.2026 | 38,69 | 39,68 | 38,66 | 39,56 | 3,14% | 14.584,00 |
| 12.05.2026 | 37,87 | 38,37 | 37,54 | 38,35 | 0,59% | 2.897,00 |
| 11.05.2026 | 38,42 | 38,74 | 38,09 | 38,13 | -0,63% | 5.549,00 |
| 08.05.2026 | 38,06 | 38,43 | 37,89 | 38,37 | 1,07% | 5.246,00 |
| 07.05.2026 | 38,60 | 38,93 | 37,92 | 37,96 | -1,48% | 21.788,00 |
| 06.05.2026 | 37,89 | 39,21 | 37,82 | 38,53 | 2,36% | 12.606,00 |
| 05.05.2026 | 37,15 | 38,00 | 36,84 | 37,64 | 1,70% | 22.266,00 |
| 04.05.2026 | 37,55 | 37,88 | 36,96 | 37,01 | -1,21% | 17.438,00 |
| 30.04.2026 | 36,58 | 37,72 | 36,35 | 37,47 | 1,38% | 8.034,00 |
| 29.04.2026 | 36,54 | 38,17 | 35,75 | 36,96 | 2,98% | 31.296,00 |
| 28.04.2026 | 35,95 | 36,36 | 35,61 | 35,89 | -0,24% | 20.207,00 |
| 27.04.2026 | 35,12 | 36,01 | 35,09 | 35,97 | 1,52% | 9.933,00 |
| 24.04.2026 | 35,25 | 35,57 | 34,99 | 35,43 | 0,70% | 4.622,00 |
| 23.04.2026 | 36,03 | 36,26 | 35,08 | 35,19 | -2,82% | 19.094,00 |
| 22.04.2026 | 36,87 | 37,51 | 36,02 | 36,21 | -2,43% | 3.419,00 |
| 20.04.2026 | 36,90 | 37,22 | 36,70 | 37,11 | -0,27% | 7.121,00 |
| 17.04.2026 | 36,39 | 37,60 | 36,31 | 37,21 | 2,18% | 12.459,00 |
| 16.04.2026 | 36,74 | 36,94 | 36,31 | 36,41 | -0,68% | 8.384,00 |
| 15.04.2026 | 36,35 | 36,75 | 36,26 | 36,66 | 0,44% | 8.110,00 |
| 14.04.2026 | 36,18 | 36,52 | 35,75 | 36,50 | 0,80% | 22.027,00 |
| 13.04.2026 | 35,10 | 36,23 | 35,01 | 36,21 | 2,27% | 17.575,00 |
| 10.04.2026 | 35,55 | 35,76 | 35,13 | 35,41 | -0,35% | 11.456,00 |
| 09.04.2026 | 35,26 | 35,54 | 34,82 | 35,53 | 0,41% | 6.980,00 |
| 08.04.2026 | 35,09 | 35,98 | 35,05 | 35,39 | 3,46% | 7.934,00 |
| 07.04.2026 | 34,28 | 34,59 | 33,55 | 34,20 | -0,13% | 11.935,00 |
| 02.04.2026 | 34,35 | 34,35 | 33,52 | 34,25 | -0,17% | 9.249,00 |
| 01.04.2026 | 33,94 | 34,87 | 33,88 | 34,31 | 1,36% | 9.482,00 |
| 31.03.2026 | 32,80 | 33,85 | 32,51 | 33,85 | 5,75% | 5.416,00 |
| 30.03.2026 | 31,93 | 32,46 | 31,54 | 32,01 | 0,53% | 11.756,00 |
| 27.03.2026 | 32,57 | 32,59 | 31,61 | 31,84 | -1,73% | 9.321,00 |