42,825€
1,64%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 42,28 | 43,08 | 42,18 | 42,79 | 1,54% | 2.018,00 |
| 12.06.2026 | 41,54 | 42,24 | 41,12 | 42,14 | 2,15% | 750,00 |
| 11.06.2026 | 40,76 | 41,29 | 40,46 | 41,25 | 1,50% | 21,00 |
| 10.06.2026 | 41,50 | 41,50 | 40,30 | 40,64 | -1,94% | 162,00 |
| 09.06.2026 | 41,37 | 42,12 | 41,08 | 41,45 | 1,12% | 252,00 |
| 08.06.2026 | 40,52 | 41,26 | 40,48 | 40,99 | 0,94% | 329,00 |
| 05.06.2026 | 41,08 | 41,40 | 40,49 | 40,61 | -1,13% | 5.012,00 |
| 04.06.2026 | 40,77 | 41,21 | 39,55 | 41,07 | 0,71% | 24,00 |
| 03.06.2026 | 41,42 | 41,42 | 40,69 | 40,78 | -1,55% | 41,00 |
| 02.06.2026 | 41,27 | 41,70 | 41,19 | 41,42 | 0,50% | 274,00 |
| 01.06.2026 | 40,40 | 41,25 | 40,38 | 41,22 | 1,90% | 305,00 |
| 29.05.2026 | 40,34 | 40,74 | 40,20 | 40,45 | 0,31% | 211,00 |
| 28.05.2026 | 40,59 | 40,59 | 39,68 | 40,32 | -0,11% | 338,00 |
| 27.05.2026 | 40,96 | 41,24 | 40,26 | 40,37 | -1,18% | 311,00 |
| 26.05.2026 | 41,95 | 41,95 | 40,82 | 40,85 | -2,62% | 145,00 |
| 25.05.2026 | 40,40 | 42,06 | 40,38 | 41,95 | 3,24% | 2.501,00 |
| 22.05.2026 | 41,13 | 41,13 | 40,29 | 40,63 | -0,66% | 637,00 |
| 21.05.2026 | 40,62 | 41,08 | 39,91 | 40,90 | 1,14% | 23,00 |
| 20.05.2026 | 39,17 | 40,49 | 38,99 | 40,44 | 2,35% | 135,00 |
| 19.05.2026 | 39,66 | 40,14 | 39,38 | 39,51 | -0,79% | 120,00 |
| 18.05.2026 | 39,06 | 40,06 | 38,26 | 39,83 | 1,50% | 305,00 |
| 15.05.2026 | 39,53 | 39,76 | 38,90 | 39,24 | -1,72% | 21,00 |
| 14.05.2026 | 39,51 | 40,01 | 39,51 | 39,92 | 1,11% | 360,00 |
| 13.05.2026 | 38,52 | 39,61 | 38,52 | 39,48 | 3,20% | 611,00 |
| 12.05.2026 | 37,94 | 38,27 | 37,52 | 38,26 | 0,38% | 160,00 |
| 11.05.2026 | 38,31 | 38,74 | 38,10 | 38,11 | -0,37% | 711,00 |
| 08.05.2026 | 37,88 | 38,43 | 37,88 | 38,25 | 0,95% | 17,00 |
| 07.05.2026 | 38,52 | 38,92 | 37,80 | 37,89 | -1,71% | 797,00 |
| 06.05.2026 | 37,75 | 39,21 | 37,75 | 38,55 | 2,16% | 2.999,00 |
| 05.05.2026 | 37,12 | 37,78 | 36,84 | 37,74 | 1,44% | 166,00 |
| 04.05.2026 | 37,56 | 37,88 | 37,02 | 37,20 | -0,79% | 4,00 |
| 30.04.2026 | 36,41 | 37,72 | 36,39 | 37,50 | 0,42% | 51,00 |
| 29.04.2026 | 36,32 | 38,08 | 35,76 | 37,34 | 3,91% | 220,00 |
| 28.04.2026 | 35,94 | 36,35 | 35,85 | 35,94 | 0,27% | - |
| 27.04.2026 | 35,35 | 35,99 | 35,09 | 35,84 | 1,41% | 383,00 |
| 24.04.2026 | 35,07 | 35,53 | 34,99 | 35,34 | 0,57% | 141,00 |
| 23.04.2026 | 35,76 | 36,31 | 34,95 | 35,14 | -3,79% | 834,00 |
| 22.04.2026 | 37,04 | 37,51 | 36,23 | 36,53 | 0,03% | 163,00 |
| 21.04.2026 | 37,19 | 37,19 | 36,29 | 36,52 | -1,95% | 1.169,00 |
| 20.04.2026 | 37,19 | 37,25 | 36,65 | 37,24 | -0,01% | 1,00 |
| 17.04.2026 | 36,37 | 37,61 | 36,34 | 37,25 | 2,39% | - |
| 16.04.2026 | 36,70 | 36,96 | 36,31 | 36,38 | -0,95% | 500,00 |
| 15.04.2026 | 36,43 | 36,73 | 36,24 | 36,73 | 0,82% | 1,00 |
| 14.04.2026 | 36,14 | 36,49 | 35,75 | 36,43 | 0,87% | 90,00 |
| 13.04.2026 | 35,11 | 36,13 | 35,02 | 36,11 | 1,88% | 46,00 |
| 10.04.2026 | 35,52 | 35,79 | 35,12 | 35,45 | -0,07% | 113,00 |
| 09.04.2026 | 35,23 | 35,49 | 34,82 | 35,47 | 0,70% | - |
| 08.04.2026 | 34,24 | 36,00 | 34,24 | 35,23 | 3,74% | 599,00 |
| 07.04.2026 | 34,23 | 34,59 | 33,55 | 33,96 | -0,88% | 243,00 |
| 02.04.2026 | 34,14 | 34,34 | 33,51 | 34,26 | -0,59% | 302,00 |
| 01.04.2026 | 33,82 | 34,87 | 33,82 | 34,46 | 2,12% | 29,00 |
| 31.03.2026 | 32,07 | 33,80 | 32,07 | 33,75 | 5,73% | 230,00 |
| 30.03.2026 | 31,75 | 32,44 | 31,54 | 31,92 | 0,58% | - |
| 27.03.2026 | 32,45 | 32,70 | 31,62 | 31,73 | -2,23% | 132,00 |
| 26.03.2026 | 32,69 | 32,90 | 32,23 | 32,46 | -1,79% | - |
| 25.03.2026 | 32,06 | 33,11 | 32,01 | 33,05 | 3,59% | 393,00 |
| 24.03.2026 | 32,03 | 32,37 | 31,67 | 31,90 | -0,99% | 230,00 |
| 23.03.2026 | 31,42 | 32,91 | 31,00 | 32,22 | 1,54% | 391,00 |
| 20.03.2026 | 32,26 | 32,57 | 31,57 | 31,73 | -1,60% | 50,00 |
| 19.03.2026 | 32,51 | 32,64 | 31,84 | 32,25 | -1,13% | 586,00 |
| 18.03.2026 | 33,37 | 33,66 | 32,55 | 32,62 | -1,87% | - |
| 17.03.2026 | 32,53 | 33,33 | 32,22 | 33,24 | 2,39% | 132,00 |
| 16.03.2026 | 32,62 | 33,01 | 31,71 | 32,46 | 0,43% | 3.443,00 |
| 13.03.2026 | 32,64 | 32,82 | 32,07 | 32,32 | -0,97% | 175,00 |
| 12.03.2026 | 33,22 | 33,64 | 32,37 | 32,64 | -3,15% | 843,00 |
| 11.03.2026 | 33,54 | 33,97 | 33,07 | 33,70 | 0,72% | 80,00 |
| 10.03.2026 | 33,60 | 34,14 | 33,34 | 33,46 | 0,31% | 150,00 |
| 09.03.2026 | 33,14 | 33,38 | 32,02 | 33,35 | 0,57% | 312,00 |
| 06.03.2026 | 34,05 | 34,09 | 33,02 | 33,16 | -1,40% | 152,00 |
| 05.03.2026 | 34,04 | 34,48 | 33,63 | 33,63 | -1,62% | 510,00 |
| 04.03.2026 | 34,03 | 34,34 | 33,42 | 34,19 | -0,75% | 340,00 |
| 03.03.2026 | 34,96 | 34,96 | 33,13 | 34,45 | -1,43% | 1.608,00 |
| 02.03.2026 | 34,78 | 35,14 | 33,88 | 34,95 | -0,17% | 496,00 |
| 27.02.2026 | 35,50 | 35,74 | 34,81 | 35,01 | -1,28% | 100,00 |
| 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 |