29,920€
-0,50%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 27,70 | 28,02 | 27,67 | 27,89 | 0,74% | 2.298,00 |
| 26.09.2024 | 26,97 | 27,91 | 26,97 | 27,69 | 2,59% | 635,00 |
| 25.09.2024 | 27,37 | 27,37 | 26,95 | 26,99 | -1,39% | 945,00 |
| 24.09.2024 | 27,20 | 28,13 | 27,16 | 27,37 | 0,92% | 908,00 |
| 23.09.2024 | 26,77 | 27,23 | 26,69 | 27,12 | 1,33% | 1.349,00 |
| 20.09.2024 | 27,24 | 27,24 | 26,67 | 26,76 | -1,71% | 3.427,00 |
| 19.09.2024 | 27,00 | 27,28 | 26,95 | 27,23 | 1,25% | 265,00 |
| 18.09.2024 | 26,93 | 26,97 | 26,75 | 26,89 | -0,19% | 1.479,00 |
| 17.09.2024 | 26,69 | 27,15 | 26,67 | 26,94 | 0,96% | 2.782,00 |
| 16.09.2024 | 26,68 | 26,81 | 26,53 | 26,69 | 0,02% | 527,00 |
| 13.09.2024 | 26,28 | 26,77 | 26,26 | 26,68 | 1,56% | 482,00 |
| 12.09.2024 | 26,14 | 26,68 | 25,99 | 26,27 | 0,56% | 510,00 |
| 11.09.2024 | 25,89 | 26,36 | 25,83 | 26,13 | 0,77% | 3,00 |
| 10.09.2024 | 26,15 | 26,43 | 25,78 | 25,93 | -1,11% | 1.568,00 |
| 09.09.2024 | 25,94 | 26,30 | 25,87 | 26,22 | 1,14% | 1.761,00 |
| 06.09.2024 | 26,52 | 26,55 | 25,89 | 25,92 | -2,30% | 639,00 |
| 05.09.2024 | 26,69 | 26,86 | 26,43 | 26,53 | -0,60% | 318,00 |
| 04.09.2024 | 26,98 | 27,06 | 26,45 | 26,69 | -1,62% | 658,00 |
| 03.09.2024 | 27,54 | 27,61 | 26,91 | 27,13 | -1,47% | 529,00 |
| 02.09.2024 | 27,68 | 27,70 | 27,33 | 27,54 | -0,65% | 305,00 |
| 30.08.2024 | 27,77 | 27,93 | 27,62 | 27,72 | -0,05% | 146,00 |
| 29.08.2024 | 28,00 | 28,14 | 27,71 | 27,73 | -0,89% | 1.161,00 |
| 28.08.2024 | 28,05 | 28,17 | 27,91 | 27,98 | -0,25% | 337,00 |
| 27.08.2024 | 27,94 | 28,11 | 27,73 | 28,05 | 0,47% | 223,00 |
| 26.08.2024 | 27,81 | 28,02 | 27,76 | 27,92 | 0,23% | 626,00 |
| 23.08.2024 | 27,71 | 27,93 | 27,64 | 27,86 | 0,76% | 4.921,00 |
| 22.08.2024 | 27,42 | 27,76 | 27,42 | 27,65 | 0,58% | 325,00 |
| 21.08.2024 | 27,47 | 27,56 | 27,36 | 27,49 | 0,07% | 115,00 |
| 20.08.2024 | 27,45 | 27,74 | 27,38 | 27,47 | 0,05% | 604,00 |
| 19.08.2024 | 27,61 | 27,63 | 27,33 | 27,45 | -0,63% | 857,00 |
| 16.08.2024 | 27,43 | 27,90 | 27,43 | 27,63 | 0,80% | 359,00 |
| 15.08.2024 | 27,90 | 27,99 | 27,21 | 27,41 | -1,77% | 1.716,00 |
| 14.08.2024 | 26,49 | 28,33 | 26,49 | 27,90 | 5,32% | 10.250,00 |
| 13.08.2024 | 26,20 | 26,54 | 26,15 | 26,49 | 1,47% | 419,00 |
| 12.08.2024 | 26,15 | 26,48 | 26,11 | 26,11 | -0,10% | 1.954,00 |
| 09.08.2024 | 26,00 | 26,48 | 25,96 | 26,13 | 0,33% | 1.889,00 |
| 08.08.2024 | 25,86 | 26,22 | 25,67 | 26,05 | 1,05% | 392,00 |
| 07.08.2024 | 25,68 | 26,36 | 25,54 | 25,78 | 1,30% | 1.193,00 |
| 06.08.2024 | 25,39 | 25,85 | 25,18 | 25,45 | 0,08% | 2.826,00 |
| 05.08.2024 | 25,28 | 25,57 | 24,66 | 25,43 | -0,59% | 8.098,00 |
| 02.08.2024 | 27,02 | 27,32 | 25,58 | 25,58 | -6,18% | 2.908,00 |
| 01.08.2024 | 27,96 | 28,21 | 27,17 | 27,26 | -2,50% | 635,00 |
| 31.07.2024 | 27,94 | 28,09 | 27,86 | 27,96 | 0,18% | 271,00 |
| 30.07.2024 | 27,85 | 27,98 | 27,58 | 27,91 | 0,22% | 27,00 |
| 29.07.2024 | 28,16 | 28,51 | 27,80 | 27,85 | -1,00% | 480,00 |
| 26.07.2024 | 27,79 | 28,19 | 27,63 | 28,13 | 1,24% | 4.731,00 |
| 25.07.2024 | 27,97 | 27,97 | 27,25 | 27,79 | -0,73% | 877,00 |
| 24.07.2024 | 28,19 | 28,30 | 27,87 | 27,99 | -1,24% | 332,00 |
| 23.07.2024 | 28,29 | 28,35 | 27,83 | 28,34 | 0,16% | 872,00 |
| 22.07.2024 | 28,03 | 28,38 | 28,01 | 28,30 | 0,95% | 1.679,00 |
| 19.07.2024 | 28,36 | 28,39 | 27,85 | 28,03 | -1,25% | 2.220,00 |
| 18.07.2024 | 28,46 | 28,63 | 28,14 | 28,39 | -0,26% | 18,00 |
| 17.07.2024 | 28,61 | 28,90 | 28,35 | 28,46 | -0,65% | 1.296,00 |
| 16.07.2024 | 28,60 | 28,65 | 28,40 | 28,65 | 0,17% | 1.072,00 |
| 15.07.2024 | 28,67 | 28,89 | 28,50 | 28,60 | -0,24% | 197,00 |
| 12.07.2024 | 28,61 | 28,81 | 28,49 | 28,67 | 0,31% | 309,00 |
| 11.07.2024 | 28,31 | 28,67 | 28,26 | 28,58 | 0,95% | 1.046,00 |
| 10.07.2024 | 27,95 | 28,31 | 27,92 | 28,31 | 1,27% | 747,00 |
| 09.07.2024 | 28,18 | 28,22 | 27,58 | 27,95 | -0,80% | 1.536,00 |
| 08.07.2024 | 28,08 | 28,31 | 28,08 | 28,18 | 0,36% | 621,00 |
| 05.07.2024 | 28,18 | 28,24 | 27,82 | 28,08 | -0,44% | 6.922,00 |
| 04.07.2024 | 28,12 | 28,32 | 28,06 | 28,20 | 0,23% | 591,00 |
| 03.07.2024 | 27,77 | 28,15 | 27,72 | 28,14 | 1,46% | 838,00 |
| 02.07.2024 | 27,80 | 27,80 | 27,40 | 27,73 | -0,23% | 329,00 |
| 01.07.2024 | 27,62 | 28,18 | 27,62 | 27,80 | 0,93% | 2.756,00 |