33,405€
0,94%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 33,21 | 33,41 | 33,14 | 33,26 | 0,50% | 60,00 |
| 03.12.2025 | 33,37 | 33,42 | 32,87 | 33,10 | -0,87% | - |
| 02.12.2025 | 33,16 | 33,43 | 32,95 | 33,39 | 0,39% | 5,00 |
| 01.12.2025 | 33,07 | 33,51 | 32,98 | 33,26 | -0,05% | - |
| 28.11.2025 | 33,00 | 33,34 | 32,96 | 33,27 | 0,80% | 31,00 |
| 27.11.2025 | 32,81 | 33,14 | 32,69 | 33,01 | 0,58% | 3,00 |
| 26.11.2025 | 32,50 | 32,98 | 32,40 | 32,82 | 1,22% | - |
| 25.11.2025 | 31,86 | 32,57 | 31,76 | 32,42 | 1,79% | - |
| 24.11.2025 | 32,22 | 32,41 | 31,62 | 31,85 | -1,15% | 616,00 |
| 21.11.2025 | 31,98 | 32,38 | 31,74 | 32,22 | 0,23% | 150,00 |
| 20.11.2025 | 33,32 | 33,62 | 32,07 | 32,15 | -2,58% | 315,00 |
| 19.11.2025 | 32,84 | 33,10 | 32,62 | 33,00 | 0,37% | - |
| 18.11.2025 | 32,81 | 33,01 | 32,54 | 32,88 | -0,66% | 4,00 |
| 17.11.2025 | 33,58 | 33,72 | 33,00 | 33,10 | -1,59% | 9,00 |
| 14.11.2025 | 33,66 | 33,83 | 32,95 | 33,63 | -0,13% | 360,00 |
| 13.11.2025 | 34,26 | 34,40 | 33,44 | 33,68 | -1,52% | 225,00 |
| 12.11.2025 | 33,74 | 34,38 | 33,67 | 34,20 | 1,44% | 200,00 |
| 11.11.2025 | 33,21 | 33,81 | 33,12 | 33,71 | 1,37% | 100,00 |
| 10.11.2025 | 33,02 | 33,33 | 32,96 | 33,26 | 0,62% | 898,00 |
| 07.11.2025 | 32,94 | 33,06 | 32,41 | 33,05 | 0,09% | 65,00 |
| 06.11.2025 | 33,42 | 33,44 | 32,89 | 33,02 | -1,36% | - |
| 05.11.2025 | 32,93 | 33,85 | 32,80 | 33,48 | 1,49% | 1.466,00 |
| 04.11.2025 | 32,60 | 33,01 | 32,12 | 32,99 | 0,08% | 500,00 |
| 03.11.2025 | 33,24 | 33,38 | 32,74 | 32,96 | -1,01% | 404,00 |
| 31.10.2025 | 33,06 | 33,32 | 32,78 | 33,30 | 1,08% | 42,00 |
| 30.10.2025 | 33,06 | 33,22 | 32,77 | 32,94 | -0,26% | 175,00 |
| 29.10.2025 | 33,47 | 35,40 | 32,60 | 33,03 | -1,52% | 2.320,00 |
| 28.10.2025 | 33,05 | 33,64 | 32,76 | 33,54 | 1,12% | 700,00 |
| 27.10.2025 | 32,72 | 33,34 | 32,72 | 33,17 | 1,27% | 25,00 |
| 24.10.2025 | 32,99 | 33,10 | 32,52 | 32,75 | -0,41% | - |
| 23.10.2025 | 32,77 | 33,09 | 32,69 | 32,89 | 0,70% | 229,00 |
| 22.10.2025 | 32,33 | 32,84 | 32,07 | 32,66 | 0,85% | - |
| 21.10.2025 | 32,89 | 32,90 | 32,37 | 32,38 | -1,55% | 1.015,00 |
| 20.10.2025 | 33,06 | 33,09 | 32,29 | 32,89 | -0,65% | 1.717,00 |
| 17.10.2025 | 33,17 | 33,25 | 32,54 | 33,11 | -0,57% | 722,00 |
| 16.10.2025 | 33,52 | 33,93 | 33,20 | 33,30 | -1,11% | 1.150,00 |
| 15.10.2025 | 34,38 | 34,56 | 33,44 | 33,67 | -2,49% | 115,00 |
| 14.10.2025 | 34,88 | 34,90 | 33,68 | 34,53 | -1,24% | 285,00 |
| 13.10.2025 | 34,35 | 34,98 | 34,35 | 34,97 | 2,16% | 9,00 |
| 10.10.2025 | 34,72 | 35,14 | 34,18 | 34,23 | -1,24% | 342,00 |
| 09.10.2025 | 34,96 | 35,15 | 34,42 | 34,66 | -1,10% | 653,00 |
| 08.10.2025 | 35,06 | 35,40 | 35,01 | 35,04 | 0,03% | 139,00 |
| 07.10.2025 | 35,02 | 35,21 | 34,81 | 35,03 | 0,13% | 402,00 |
| 06.10.2025 | 35,08 | 35,21 | 34,74 | 34,99 | -0,11% | 250,00 |
| 03.10.2025 | 34,52 | 35,09 | 34,28 | 35,03 | 1,70% | 5,00 |
| 02.10.2025 | 34,53 | 34,67 | 34,11 | 34,44 | -0,38% | 854,00 |
| 01.10.2025 | 34,78 | 34,86 | 34,34 | 34,57 | -0,85% | 2,00 |
| 30.09.2025 | 35,19 | 35,44 | 34,66 | 34,87 | -0,85% | 74,00 |
| 29.09.2025 | 34,95 | 35,27 | 34,69 | 35,17 | 0,76% | 280,00 |
| 26.09.2025 | 34,69 | 34,94 | 34,47 | 34,90 | 0,53% | 6,00 |
| 25.09.2025 | 35,34 | 35,55 | 34,39 | 34,72 | -1,85% | 1,00 |
| 24.09.2025 | 35,60 | 35,81 | 35,06 | 35,37 | -0,70% | - |
| 23.09.2025 | 35,99 | 36,07 | 35,53 | 35,62 | -0,95% | 161,00 |
| 22.09.2025 | 35,95 | 36,15 | 35,53 | 35,96 | -0,08% | 1.064,00 |
| 19.09.2025 | 35,23 | 36,08 | 35,08 | 35,99 | 2,22% | 191,00 |
| 18.09.2025 | 35,02 | 35,35 | 34,91 | 35,21 | 0,53% | - |
| 17.09.2025 | 34,81 | 35,19 | 34,75 | 35,03 | 0,75% | 1.748,00 |
| 16.09.2025 | 35,41 | 35,51 | 34,71 | 34,77 | -1,78% | 215,00 |
| 15.09.2025 | 34,71 | 35,48 | 34,71 | 35,40 | 2,08% | 651,00 |
| 12.09.2025 | 34,81 | 34,90 | 34,48 | 34,68 | 0,17% | - |
| 11.09.2025 | 34,26 | 34,64 | 34,24 | 34,62 | 1,41% | - |
| 10.09.2025 | 34,14 | 34,43 | 34,01 | 34,14 | -0,22% | - |
| 09.09.2025 | 34,49 | 34,57 | 33,84 | 34,21 | -0,90% | 30,00 |
| 08.09.2025 | 34,49 | 34,74 | 34,41 | 34,52 | 0,13% | 206,00 |
| 05.09.2025 | 34,70 | 34,93 | 34,15 | 34,48 | -0,69% | 185,00 |
| 04.09.2025 | 34,06 | 34,76 | 33,84 | 34,72 | 1,91% | 161,00 |
| 03.09.2025 | 34,14 | 34,15 | 33,75 | 34,07 | -0,22% | 337,00 |
| 02.09.2025 | 34,27 | 34,55 | 33,65 | 34,14 | -0,73% | 300,00 |
| 01.09.2025 | 34,60 | 34,71 | 34,33 | 34,39 | -0,59% | 107,00 |
| 29.08.2025 | 34,51 | 34,74 | 34,39 | 34,60 | -0,20% | 90,00 |
| 28.08.2025 | 34,69 | 34,92 | 34,61 | 34,67 | -0,24% | 537,00 |
| 27.08.2025 | 34,75 | 34,95 | 34,42 | 34,75 | 0,01% | 850,00 |
| 26.08.2025 | 34,57 | 34,77 | 34,08 | 34,75 | 0,51% | 289,00 |
| 25.08.2025 | 34,38 | 34,59 | 34,02 | 34,57 | 0,58% | 117,00 |
| 22.08.2025 | 34,00 | 34,51 | 33,80 | 34,37 | 1,07% | 264,00 |
| 21.08.2025 | 34,09 | 34,21 | 33,64 | 34,01 | -0,58% | 123,00 |
| 20.08.2025 | 34,21 | 34,24 | 33,63 | 34,21 | 0,32% | 330,00 |
| 19.08.2025 | 34,27 | 34,35 | 34,01 | 34,10 | -0,20% | 8,00 |
| 18.08.2025 | 34,11 | 34,28 | 33,83 | 34,17 | 0,28% | 52,00 |
| 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 |