34,070€
-0,23%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,15 | 34,71 | 33,99 | 34,07 | -0,23% | 2,00 |
| 14.08.2025 | 33,80 | 34,17 | 33,63 | 34,15 | 1,05% | 571,00 |
| 13.08.2025 | 33,86 | 33,89 | 33,63 | 33,80 | -0,18% | 201,00 |
| 12.08.2025 | 33,44 | 33,95 | 33,39 | 33,86 | 1,26% | 227,00 |
| 11.08.2025 | 33,88 | 34,07 | 33,31 | 33,44 | -1,24% | 805,00 |
| 08.08.2025 | 33,47 | 34,02 | 33,37 | 33,86 | 1,42% | 59,00 |
| 07.08.2025 | 32,85 | 33,70 | 32,65 | 33,38 | 2,22% | 116,00 |
| 06.08.2025 | 32,44 | 32,83 | 32,27 | 32,66 | 0,79% | 600,00 |
| 05.08.2025 | 32,07 | 32,64 | 32,04 | 32,40 | 0,23% | 533,00 |
| 04.08.2025 | 31,78 | 32,61 | 31,50 | 32,33 | 1,83% | 795,00 |
| 01.08.2025 | 32,56 | 32,68 | 31,16 | 31,75 | -2,79% | 995,00 |
| 31.07.2025 | 33,33 | 33,50 | 32,58 | 32,66 | -1,72% | 706,00 |
| 30.07.2025 | 33,03 | 34,12 | 32,38 | 33,23 | 0,82% | 3.043,00 |
| 29.07.2025 | 32,63 | 33,03 | 32,62 | 32,96 | 0,95% | 1.059,00 |
| 28.07.2025 | 32,97 | 32,97 | 32,35 | 32,65 | -0,15% | 3.501,00 |
| 25.07.2025 | 32,44 | 32,78 | 32,34 | 32,70 | 0,79% | 155,00 |
| 24.07.2025 | 32,31 | 32,76 | 32,14 | 32,44 | 0,36% | 2.640,00 |
| 23.07.2025 | 31,82 | 32,34 | 31,51 | 32,33 | 2,52% | 2,00 |
| 22.07.2025 | 31,03 | 31,53 | 30,99 | 31,53 | 1,58% | 557,00 |
| 21.07.2025 | 30,99 | 31,29 | 30,91 | 31,04 | 0,24% | 504,00 |
| 18.07.2025 | 31,12 | 31,18 | 30,84 | 30,97 | -0,15% | 804,00 |
| 17.07.2025 | 30,89 | 31,10 | 30,76 | 31,01 | 0,39% | 3.228,00 |
| 16.07.2025 | 30,46 | 30,93 | 30,19 | 30,89 | 1,33% | 1.410,00 |
| 15.07.2025 | 30,61 | 30,93 | 30,43 | 30,49 | -0,07% | 258,00 |
| 14.07.2025 | 30,11 | 30,67 | 29,90 | 30,51 | 0,15% | 152,00 |
| 11.07.2025 | 30,79 | 30,91 | 30,44 | 30,46 | -1,07% | 4.043,00 |
| 10.07.2025 | 30,63 | 31,02 | 30,52 | 30,79 | 0,51% | - |
| 09.07.2025 | 29,98 | 30,83 | 29,77 | 30,64 | 2,18% | 1.575,00 |
| 08.07.2025 | 29,19 | 30,04 | 29,19 | 29,98 | 2,72% | 3.875,00 |
| 07.07.2025 | 29,18 | 29,50 | 28,98 | 29,19 | -0,03% | 1.689,00 |
| 04.07.2025 | 29,66 | 29,70 | 29,00 | 29,20 | -1,50% | 29,00 |
| 03.07.2025 | 29,44 | 30,05 | 29,40 | 29,64 | 0,94% | 4,00 |
| 02.07.2025 | 28,78 | 29,58 | 28,66 | 29,37 | 2,57% | 84,00 |
| 01.07.2025 | 28,72 | 28,82 | 28,31 | 28,63 | -0,35% | - |
| 30.06.2025 | 28,83 | 28,88 | 28,62 | 28,73 | -0,21% | - |
| 27.06.2025 | 28,22 | 28,79 | 28,15 | 28,79 | 1,95% | - |
| 26.06.2025 | 27,73 | 28,32 | 27,65 | 28,24 | 2,10% | - |
| 25.06.2025 | 27,73 | 27,91 | 27,50 | 27,66 | -0,25% | - |
| 24.06.2025 | 27,03 | 27,77 | 26,99 | 27,73 | 3,18% | 350,00 |
| 23.06.2025 | 26,53 | 26,88 | 26,31 | 26,88 | 1,30% | 109,00 |
| 20.06.2025 | 26,46 | 26,84 | 26,16 | 26,53 | 0,49% | 244,00 |
| 19.06.2025 | 26,74 | 26,76 | 26,26 | 26,40 | -1,77% | 4,00 |
| 18.06.2025 | 27,53 | 27,55 | 26,72 | 26,88 | -2,25% | 2.424,00 |
| 17.06.2025 | 27,67 | 27,79 | 27,45 | 27,50 | -1,03% | 200,00 |
| 16.06.2025 | 27,70 | 28,06 | 27,60 | 27,78 | 0,38% | 1.200,00 |
| 13.06.2025 | 28,32 | 28,32 | 27,61 | 27,68 | -2,26% | 2.165,00 |
| 12.06.2025 | 28,48 | 28,49 | 27,91 | 28,32 | -0,58% | 1.555,00 |
| 11.06.2025 | 28,17 | 28,75 | 28,09 | 28,48 | 1,08% | 404,00 |
| 10.06.2025 | 28,74 | 29,23 | 27,54 | 28,18 | -1,97% | 5.994,00 |
| 09.06.2025 | 29,46 | 29,96 | 28,63 | 28,74 | -2,43% | 3.450,00 |
| 06.06.2025 | 28,79 | 30,67 | 28,56 | 29,46 | 2,72% | 1.593,00 |
| 05.06.2025 | 28,75 | 29,10 | 28,34 | 28,68 | -0,24% | 1.323,00 |
| 04.06.2025 | 29,50 | 29,56 | 28,73 | 28,75 | -2,54% | 1.682,00 |
| 03.06.2025 | 27,95 | 29,51 | 27,85 | 29,50 | 5,55% | 12.150,00 |
| 02.06.2025 | 27,97 | 28,10 | 27,62 | 27,95 | -0,09% | 404,00 |
| 30.05.2025 | 27,83 | 28,20 | 27,75 | 27,97 | 0,38% | 472,00 |
| 29.05.2025 | 28,26 | 28,26 | 27,77 | 27,87 | -0,71% | 2.735,00 |
| 28.05.2025 | 28,24 | 28,44 | 28,02 | 28,07 | -0,60% | 538,00 |
| 27.05.2025 | 28,05 | 28,42 | 27,92 | 28,24 | 0,68% | 326,00 |
| 26.05.2025 | 28,15 | 28,53 | 28,04 | 28,05 | 0,48% | 771,00 |
| 23.05.2025 | 28,57 | 28,69 | 27,37 | 27,91 | -2,22% | 6.769,00 |
| 22.05.2025 | 28,27 | 28,64 | 28,27 | 28,55 | 0,99% | 350,00 |
| 21.05.2025 | 28,61 | 28,83 | 28,19 | 28,27 | -1,21% | 2.220,00 |
| 20.05.2025 | 29,76 | 29,85 | 28,55 | 28,61 | -4,07% | 2.540,00 |
| 19.05.2025 | 29,62 | 30,18 | 29,44 | 29,83 | 0,71% | 1.857,00 |
| 16.05.2025 | 29,75 | 29,83 | 29,44 | 29,62 | -0,45% | 588,00 |
| 15.05.2025 | 29,34 | 29,83 | 29,15 | 29,75 | 1,41% | 119,00 |
| 14.05.2025 | 28,92 | 29,37 | 28,82 | 29,34 | 1,38% | 1.122,00 |
| 13.05.2025 | 28,85 | 29,30 | 28,71 | 28,94 | 0,24% | 1.945,00 |
| 12.05.2025 | 27,85 | 29,05 | 27,85 | 28,87 | 3,64% | 1.193,00 |
| 09.05.2025 | 27,87 | 27,94 | 27,63 | 27,85 | 0,09% | 270,00 |
| 08.05.2025 | 27,26 | 27,97 | 27,26 | 27,83 | 2,07% | 710,00 |
| 07.05.2025 | 27,18 | 27,44 | 27,07 | 27,26 | 0,61% | 2.687,00 |
| 06.05.2025 | 27,29 | 27,51 | 27,00 | 27,10 | -1,19% | 3.117,00 |
| 05.05.2025 | 26,93 | 28,01 | 26,84 | 27,42 | 1,46% | 11.943,00 |
| 02.05.2025 | 26,85 | 28,01 | 26,54 | 27,03 | 1,39% | 3.208,00 |
| 30.04.2025 | 26,90 | 27,39 | 26,16 | 26,66 | -1,11% | 5.232,00 |
| 29.04.2025 | 26,76 | 26,96 | 26,55 | 26,96 | 0,94% | 4.369,00 |
| 28.04.2025 | 26,42 | 26,71 | 26,22 | 26,71 | 1,02% | 4.367,00 |
| 25.04.2025 | 26,19 | 26,56 | 26,14 | 26,44 | 1,13% | 6.228,00 |
| 24.04.2025 | 25,88 | 26,16 | 25,47 | 26,14 | 1,02% | 16.598,00 |
| 23.04.2025 | 25,28 | 26,18 | 25,13 | 25,88 | 4,04% | 33.235,00 |
| 22.04.2025 | 24,75 | 24,90 | 24,19 | 24,87 | 0,59% | 16.680,00 |
| 17.04.2025 | 24,40 | 25,20 | 24,40 | 24,73 | 1,19% | 3.670,00 |
| 16.04.2025 | 25,19 | 25,32 | 24,28 | 24,44 | -4,08% | 17.973,00 |
| 15.04.2025 | 25,30 | 25,77 | 24,51 | 25,48 | 0,79% | 20.906,00 |
| 14.04.2025 | 25,29 | 25,47 | 24,96 | 25,28 | 0,36% | 11.956,00 |
| 11.04.2025 | 24,45 | 25,21 | 23,95 | 25,19 | 3,01% | 2.671,00 |
| 10.04.2025 | 26,03 | 26,34 | 24,04 | 24,45 | -3,89% | 8.367,00 |
| 09.04.2025 | 23,77 | 25,54 | 23,25 | 25,44 | 6,27% | 8.077,00 |
| 08.04.2025 | 24,81 | 25,37 | 23,69 | 23,94 | -1,93% | 9.812,00 |
| 07.04.2025 | 23,80 | 25,45 | 22,15 | 24,41 | -1,19% | 15.917,00 |
| 04.04.2025 | 26,03 | 26,07 | 24,02 | 24,71 | -5,00% | 6.755,00 |
| 03.04.2025 | 27,47 | 27,98 | 25,68 | 26,01 | -7,16% | 10.911,00 |
| 02.04.2025 | 28,21 | 28,26 | 27,61 | 28,01 | -0,80% | 8.826,00 |
| 01.04.2025 | 28,42 | 28,69 | 28,08 | 28,24 | -0,96% | 2.989,00 |
| 31.03.2025 | 29,06 | 29,34 | 27,88 | 28,51 | -2,68% | 8.268,00 |
| 28.03.2025 | 29,69 | 29,74 | 29,04 | 29,30 | -1,38% | 4.201,00 |
| 27.03.2025 | 30,93 | 30,93 | 29,32 | 29,71 | -3,95% | 12.324,00 |
| 26.03.2025 | 31,47 | 31,54 | 30,89 | 30,93 | -1,86% | 61.211,00 |