35,600€
0,39%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,50 | 35,74 | 35,11 | 35,60 | 0,38% | - |
| 26.02.2026 | 35,13 | 35,55 | 35,09 | 35,46 | 0,93% | 2,00 |
| 25.02.2026 | 35,01 | 35,28 | 34,83 | 35,14 | 0,14% | 515,00 |
| 24.02.2026 | 35,28 | 35,32 | 34,64 | 35,09 | -0,81% | 1.130,00 |
| 23.02.2026 | 36,04 | 36,20 | 34,98 | 35,37 | -1,74% | 389,00 |
| 20.02.2026 | 36,18 | 36,37 | 35,81 | 36,00 | -0,14% | 406,00 |
| 19.02.2026 | 36,70 | 36,87 | 35,84 | 36,05 | -1,69% | 20,00 |
| 18.02.2026 | 35,68 | 36,79 | 35,60 | 36,67 | 2,63% | 4,00 |
| 17.02.2026 | 35,54 | 35,80 | 35,32 | 35,73 | 0,31% | 500,00 |
| 16.02.2026 | 35,30 | 36,00 | 35,25 | 35,62 | 1,05% | 573,00 |
| 13.02.2026 | 35,76 | 35,86 | 34,75 | 35,25 | -1,40% | 442,00 |
| 12.02.2026 | 35,83 | 36,59 | 35,28 | 35,75 | 0,25% | 501,00 |
| 11.02.2026 | 36,95 | 36,97 | 35,27 | 35,66 | -3,03% | 65,00 |
| 10.02.2026 | 37,32 | 37,44 | 36,49 | 36,77 | -1,72% | 306,00 |
| 09.02.2026 | 37,19 | 37,44 | 36,53 | 37,42 | 0,85% | 577,00 |
| 06.02.2026 | 37,26 | 37,41 | 36,25 | 37,10 | -0,47% | 577,00 |
| 05.02.2026 | 38,18 | 38,37 | 36,90 | 37,28 | -2,75% | 230,00 |
| 04.02.2026 | 40,37 | 41,96 | 37,74 | 38,33 | -4,58% | 1.550,00 |
| 03.02.2026 | 40,58 | 41,11 | 39,97 | 40,17 | -0,91% | 107,00 |
| 02.02.2026 | 39,34 | 40,62 | 39,09 | 40,54 | 2,12% | 485,00 |
| 30.01.2026 | 40,13 | 40,28 | 39,09 | 39,70 | -1,05% | 72,00 |
| 29.01.2026 | 40,11 | 40,47 | 39,70 | 40,12 | 0,05% | 218,00 |
| 28.01.2026 | 41,06 | 41,41 | 39,90 | 40,10 | -2,58% | - |
| 27.01.2026 | 40,35 | 41,35 | 40,32 | 41,16 | 1,87% | 789,00 |
| 26.01.2026 | 40,10 | 40,80 | 40,08 | 40,41 | 0,55% | 1.394,00 |
| 23.01.2026 | 40,71 | 40,85 | 39,67 | 40,19 | -1,46% | 120,00 |
| 22.01.2026 | 40,62 | 41,20 | 40,52 | 40,78 | 0,42% | 54,00 |
| 21.01.2026 | 39,64 | 40,67 | 39,45 | 40,61 | 2,41% | 305,00 |
| 20.01.2026 | 40,35 | 40,35 | 39,32 | 39,66 | -1,67% | 176,00 |
| 19.01.2026 | 40,27 | 40,78 | 39,78 | 40,33 | -0,80% | 900,00 |
| 16.01.2026 | 40,73 | 40,97 | 40,50 | 40,66 | -0,68% | 252,00 |
| 15.01.2026 | 40,53 | 40,97 | 40,14 | 40,94 | 0,94% | 86,00 |
| 14.01.2026 | 40,57 | 40,80 | 40,29 | 40,56 | -0,01% | 100,00 |
| 13.01.2026 | 40,93 | 41,25 | 40,53 | 40,56 | -1,02% | 50,00 |
| 12.01.2026 | 40,80 | 41,15 | 40,23 | 40,98 | 0,24% | 326,00 |
| 09.01.2026 | 40,52 | 41,01 | 40,43 | 40,88 | 0,85% | 1.055,00 |
| 08.01.2026 | 40,37 | 40,83 | 39,97 | 40,54 | -0,09% | 11,00 |
| 07.01.2026 | 40,43 | 40,90 | 39,97 | 40,57 | 0,15% | 40,00 |
| 06.01.2026 | 41,11 | 41,21 | 40,16 | 40,51 | -1,51% | 436,00 |
| 05.01.2026 | 40,35 | 41,26 | 39,43 | 41,13 | 2,21% | 7.961,00 |
| 02.01.2026 | 39,63 | 40,26 | 39,30 | 40,24 | 1,04% | 1.481,00 |
| 30.12.2025 | 39,53 | 39,90 | 39,39 | 39,83 | 0,72% | - |
| 29.12.2025 | 39,84 | 39,94 | 39,29 | 39,54 | -0,54% | 96,00 |
| 23.12.2025 | 39,53 | 39,87 | 39,31 | 39,76 | 0,49% | 280,00 |
| 22.12.2025 | 39,42 | 39,87 | 39,33 | 39,56 | 0,05% | 656,00 |
| 19.12.2025 | 39,37 | 39,75 | 38,80 | 39,54 | 0,05% | 558,00 |
| 18.12.2025 | 38,21 | 39,63 | 38,21 | 39,52 | 3,44% | 160,00 |
| 17.12.2025 | 38,13 | 38,72 | 38,11 | 38,21 | 0,33% | 10,00 |
| 16.12.2025 | 36,21 | 38,28 | 36,20 | 38,08 | 4,62% | 515,00 |
| 15.12.2025 | 37,06 | 37,26 | 36,30 | 36,40 | -1,06% | 10,00 |
| 12.12.2025 | 36,31 | 37,70 | 36,18 | 36,79 | 1,34% | 146,00 |
| 11.12.2025 | 35,72 | 36,34 | 35,30 | 36,31 | 1,62% | - |
| 10.12.2025 | 35,51 | 35,82 | 35,25 | 35,73 | 0,55% | 522,00 |
| 09.12.2025 | 35,16 | 35,63 | 35,16 | 35,53 | 1,34% | 274,00 |
| 08.12.2025 | 35,25 | 35,48 | 34,66 | 35,06 | 0,47% | 245,00 |
| 05.12.2025 | 33,36 | 35,00 | 33,36 | 34,90 | 4,65% | 10,00 |
| 04.12.2025 | 33,21 | 33,53 | 33,14 | 33,35 | 0,76% | 66,00 |
| 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 |