32,175€
0,74%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,90 | 32,29 | 31,90 | 32,20 | 0,81% | 365,00 |
| 20.02.2025 | 32,41 | 32,51 | 31,72 | 31,94 | -1,45% | 1.085,00 |
| 19.02.2025 | 32,71 | 33,04 | 32,18 | 32,41 | -0,92% | 3.978,00 |
| 18.02.2025 | 32,34 | 32,74 | 32,22 | 32,71 | 1,14% | 2.546,00 |
| 17.02.2025 | 32,03 | 32,72 | 32,03 | 32,34 | 0,97% | 5.553,00 |
| 14.02.2025 | 32,03 | 32,25 | 31,77 | 32,03 | -0,09% | 2.259,00 |
| 13.02.2025 | 31,89 | 32,24 | 31,71 | 32,06 | 0,87% | 3.494,00 |
| 12.02.2025 | 32,40 | 32,40 | 31,65 | 31,79 | -1,90% | 1.506,00 |
| 11.02.2025 | 32,66 | 32,66 | 32,07 | 32,40 | -0,78% | 2.159,00 |
| 10.02.2025 | 32,50 | 32,66 | 32,22 | 32,66 | 0,85% | 3.577,00 |
| 07.02.2025 | 32,14 | 32,48 | 31,95 | 32,38 | 0,67% | 1.078,00 |
| 06.02.2025 | 31,39 | 32,23 | 31,07 | 32,17 | 2,63% | 4.752,00 |
| 05.02.2025 | 31,18 | 31,40 | 30,90 | 31,34 | 0,21% | 4.835,00 |
| 04.02.2025 | 33,72 | 35,62 | 31,28 | 31,28 | -7,25% | 20.604,00 |
| 03.02.2025 | 33,35 | 34,32 | 33,35 | 33,72 | -1,33% | 4.470,00 |
| 31.01.2025 | 34,21 | 34,41 | 34,14 | 34,18 | -0,19% | 1.148,00 |
| 30.01.2025 | 34,33 | 34,38 | 34,05 | 34,24 | -0,31% | 114,00 |
| 29.01.2025 | 34,19 | 34,44 | 33,96 | 34,35 | 0,56% | 1.360,00 |
| 28.01.2025 | 33,71 | 34,17 | 33,69 | 34,16 | 1,14% | 1.569,00 |
| 27.01.2025 | 33,51 | 33,77 | 33,32 | 33,77 | 0,16% | 2.818,00 |
| 24.01.2025 | 33,52 | 33,80 | 33,30 | 33,72 | 0,52% | 1.049,00 |
| 23.01.2025 | 33,30 | 33,59 | 33,27 | 33,54 | 0,72% | 695,00 |
| 22.01.2025 | 33,47 | 33,73 | 33,26 | 33,30 | -0,55% | 993,00 |
| 21.01.2025 | 33,30 | 33,70 | 33,23 | 33,49 | 0,56% | 1.874,00 |
| 20.01.2025 | 33,01 | 33,54 | 33,00 | 33,30 | 0,92% | 6.834,00 |
| 17.01.2025 | 32,22 | 33,05 | 32,20 | 33,00 | 2,41% | 2.321,00 |
| 16.01.2025 | 31,88 | 32,37 | 31,88 | 32,22 | 0,94% | 577,00 |
| 15.01.2025 | 31,27 | 31,98 | 31,24 | 31,92 | 2,16% | 5.704,00 |
| 14.01.2025 | 31,36 | 31,51 | 31,02 | 31,25 | -0,40% | 908,00 |
| 13.01.2025 | 31,64 | 31,67 | 31,19 | 31,37 | -1,09% | 1.754,00 |
| 10.01.2025 | 32,35 | 32,35 | 31,60 | 31,72 | -1,96% | 194,00 |
| 09.01.2025 | 31,42 | 32,55 | 31,42 | 32,35 | 2,93% | 4.261,00 |
| 08.01.2025 | 31,24 | 31,75 | 31,22 | 31,43 | 0,56% | 1.851,00 |
| 07.01.2025 | 30,94 | 31,42 | 30,91 | 31,26 | 1,07% | 4.641,00 |
| 06.01.2025 | 30,52 | 31,18 | 30,50 | 30,93 | 1,33% | 1.710,00 |
| 03.01.2025 | 29,70 | 30,87 | 29,68 | 30,52 | 2,88% | 3.678,00 |
| 02.01.2025 | 29,36 | 29,68 | 29,29 | 29,67 | 1,14% | 5.008,00 |
| 30.12.2024 | 29,45 | 29,50 | 29,28 | 29,33 | -0,37% | 1.123,00 |
| 27.12.2024 | 28,93 | 29,52 | 28,90 | 29,44 | 1,78% | 3.160,00 |
| 23.12.2024 | 28,88 | 29,07 | 28,75 | 28,93 | 0,35% | 456,00 |
| 20.12.2024 | 28,75 | 28,88 | 28,22 | 28,83 | 0,00% | 1.324,00 |
| 19.12.2024 | 29,57 | 29,61 | 28,60 | 28,83 | -2,63% | 1.645,00 |
| 18.12.2024 | 29,97 | 29,99 | 29,54 | 29,61 | -1,20% | 1.196,00 |
| 17.12.2024 | 30,23 | 30,31 | 29,83 | 29,97 | -0,88% | 329,00 |
| 16.12.2024 | 30,33 | 30,64 | 30,21 | 30,23 | -0,36% | 1.289,00 |
| 13.12.2024 | 30,65 | 30,72 | 30,29 | 30,34 | -1,00% | 721,00 |
| 12.12.2024 | 30,51 | 30,77 | 30,48 | 30,65 | 0,38% | 1.082,00 |
| 11.12.2024 | 30,38 | 30,71 | 30,24 | 30,53 | 0,49% | 453,00 |
| 10.12.2024 | 30,89 | 30,96 | 30,37 | 30,38 | -1,70% | 1.455,00 |
| 09.12.2024 | 31,07 | 31,37 | 30,89 | 30,91 | -0,52% | 1.827,00 |
| 06.12.2024 | 31,09 | 31,39 | 30,99 | 31,07 | -0,06% | 6.823,00 |
| 05.12.2024 | 30,98 | 31,14 | 30,89 | 31,09 | 0,42% | 1.037,00 |
| 04.12.2024 | 30,95 | 31,15 | 30,84 | 30,96 | -0,05% | 1.336,00 |
| 03.12.2024 | 30,75 | 31,12 | 30,71 | 30,97 | 0,76% | 5.786,00 |
| 02.12.2024 | 30,52 | 31,02 | 30,42 | 30,74 | 0,46% | 1.572,00 |
| 29.11.2024 | 30,11 | 30,67 | 30,04 | 30,60 | 1,61% | 373,00 |
| 28.11.2024 | 29,65 | 30,23 | 29,65 | 30,11 | 1,57% | 2.279,00 |
| 27.11.2024 | 29,81 | 29,84 | 29,51 | 29,65 | -0,55% | 3.526,00 |
| 26.11.2024 | 30,32 | 30,45 | 29,66 | 29,81 | -2,25% | 1.185,00 |
| 25.11.2024 | 30,54 | 30,84 | 30,34 | 30,50 | 0,03% | 2.052,00 |
| 22.11.2024 | 30,32 | 30,62 | 30,25 | 30,49 | 0,54% | 73,00 |
| 21.11.2024 | 30,24 | 30,37 | 29,98 | 30,32 | 0,20% | 229,00 |
| 20.11.2024 | 30,09 | 30,56 | 30,03 | 30,26 | 0,80% | 930,00 |
| 19.11.2024 | 30,29 | 30,31 | 29,61 | 30,02 | -0,40% | 1.690,00 |
| 18.11.2024 | 29,94 | 30,19 | 29,85 | 30,14 | 0,74% | 1.313,00 |
| 15.11.2024 | 30,07 | 30,07 | 29,64 | 29,92 | -0,50% | 1.678,00 |
| 14.11.2024 | 29,80 | 30,21 | 29,73 | 30,07 | 0,91% | 25.826,00 |
| 13.11.2024 | 30,04 | 30,11 | 29,68 | 29,80 | -1,03% | 8.163,00 |
| 12.11.2024 | 30,37 | 30,52 | 30,08 | 30,11 | -1,76% | 3.814,00 |
| 11.11.2024 | 30,18 | 30,80 | 30,18 | 30,65 | 1,76% | 1.614,00 |
| 08.11.2024 | 30,69 | 30,71 | 29,85 | 30,12 | -1,95% | 2.983,00 |
| 07.11.2024 | 30,65 | 30,86 | 30,45 | 30,72 | 0,21% | 3.633,00 |
| 06.11.2024 | 28,98 | 30,68 | 28,80 | 30,66 | 5,18% | 5.548,00 |
| 05.11.2024 | 28,61 | 29,15 | 28,55 | 29,15 | 1,85% | 5.492,00 |
| 04.11.2024 | 28,77 | 28,87 | 28,48 | 28,62 | -0,52% | 2.269,00 |
| 01.11.2024 | 28,22 | 28,86 | 28,20 | 28,77 | 1,84% | 1.574,00 |
| 31.10.2024 | 28,91 | 28,91 | 28,16 | 28,25 | -2,38% | 1.043,00 |
| 30.10.2024 | 30,19 | 31,65 | 28,90 | 28,94 | -4,33% | 9.363,00 |
| 29.10.2024 | 29,95 | 30,54 | 29,95 | 30,25 | 0,93% | 1.169,00 |
| 28.10.2024 | 29,79 | 29,97 | 29,56 | 29,97 | 0,74% | 1.827,00 |
| 25.10.2024 | 29,85 | 30,05 | 29,72 | 29,75 | -0,39% | 481,00 |
| 24.10.2024 | 29,79 | 29,99 | 29,74 | 29,86 | 0,30% | 2.214,00 |
| 23.10.2024 | 29,99 | 29,99 | 29,72 | 29,77 | -0,62% | 5.152,00 |
| 22.10.2024 | 30,04 | 30,04 | 29,62 | 29,96 | -0,13% | 659,00 |
| 21.10.2024 | 30,17 | 30,26 | 29,94 | 30,00 | -0,66% | 2.880,00 |
| 18.10.2024 | 30,08 | 30,31 | 29,92 | 30,20 | 0,38% | 845,00 |
| 17.10.2024 | 29,74 | 30,32 | 29,71 | 30,08 | 1,06% | 2.570,00 |
| 16.10.2024 | 29,51 | 29,81 | 29,25 | 29,77 | 0,88% | 426,00 |
| 15.10.2024 | 29,55 | 29,75 | 29,08 | 29,51 | -0,08% | 177,00 |
| 14.10.2024 | 29,09 | 29,59 | 29,09 | 29,53 | 1,43% | 1.673,00 |
| 11.10.2024 | 28,93 | 29,16 | 28,80 | 29,12 | 0,66% | 1.584,00 |
| 10.10.2024 | 28,74 | 29,03 | 28,64 | 28,93 | 0,66% | 186,00 |
| 09.10.2024 | 28,38 | 28,75 | 28,17 | 28,74 | 1,22% | 787,00 |
| 08.10.2024 | 28,52 | 28,54 | 27,88 | 28,39 | -0,32% | 138,00 |
| 07.10.2024 | 28,12 | 28,53 | 28,09 | 28,48 | 1,28% | 1.116,00 |
| 04.10.2024 | 27,90 | 28,19 | 27,80 | 28,12 | 1,04% | 404,00 |
| 03.10.2024 | 27,82 | 28,00 | 27,61 | 27,83 | -0,71% | 265,00 |
| 02.10.2024 | 27,71 | 28,41 | 27,69 | 28,03 | 1,15% | 233,00 |
| 01.10.2024 | 27,68 | 28,23 | 27,29 | 27,71 | 0,11% | 1.139,00 |
| 30.09.2024 | 27,92 | 27,96 | 27,48 | 27,68 | -0,75% | 1.734,00 |