33,635€
-2,59%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,38 | 34,56 | 33,44 | 33,73 | -2,32% | 5,00 |
| 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 |
| 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 |