47,140€
-0,56%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,41 | 47,53 | 47,11 | 47,19 | -0,46% | - |
| 08.09.2026 | 47,16 | 47,89 | 46,91 | 47,41 | 0,53% | 808,00 |
| 07.09.2026 | 47,75 | 47,91 | 46,91 | 47,16 | -1,19% | 1,00 |
| 04.09.2026 | 47,86 | 47,90 | 47,29 | 47,73 | -0,15% | 3,00 |
| 03.09.2026 | 47,45 | 47,80 | 46,84 | 47,80 | 0,68% | - |
| 02.09.2026 | 46,68 | 47,65 | 46,28 | 47,47 | 1,69% | 14,00 |
| 01.09.2026 | 47,98 | 48,00 | 45,70 | 46,68 | -2,65% | 623,00 |
| 31.08.2026 | 47,33 | 48,18 | 47,07 | 47,95 | 1,17% | 637,00 |
| 28.08.2026 | 46,72 | 47,46 | 46,72 | 47,40 | 1,59% | 150,00 |
| 27.08.2026 | 46,78 | 47,00 | 46,04 | 46,66 | -0,07% | 3.081,00 |
| 26.08.2026 | 46,51 | 46,98 | 46,05 | 46,69 | 0,73% | 650,00 |
| 25.08.2026 | 46,13 | 46,38 | 45,92 | 46,35 | 0,53% | 9,00 |
| 24.08.2026 | 45,62 | 46,34 | 45,35 | 46,11 | 1,31% | - |
| 21.08.2026 | 45,74 | 45,79 | 45,08 | 45,51 | -0,26% | 120,00 |
| 20.08.2026 | 45,55 | 46,01 | 45,47 | 45,63 | 0,09% | 2,00 |
| 19.08.2026 | 45,74 | 46,56 | 45,58 | 45,59 | -0,57% | 664,00 |
| 18.08.2026 | 46,17 | 46,31 | 45,67 | 45,85 | -0,73% | 331,00 |
| 17.08.2026 | 46,38 | 46,66 | 46,06 | 46,19 | -0,29% | 54,00 |
| 14.08.2026 | 46,56 | 46,56 | 46,17 | 46,32 | -0,47% | 37,00 |
| 13.08.2026 | 46,72 | 47,00 | 46,30 | 46,54 | -0,20% | 4,00 |
| 12.08.2026 | 46,56 | 46,99 | 46,36 | 46,64 | 0,09% | 280,00 |
| 11.08.2026 | 46,71 | 46,99 | 46,38 | 46,60 | -0,14% | 38,00 |
| 10.08.2026 | 46,47 | 46,92 | 46,25 | 46,66 | 0,34% | 1.053,00 |
| 07.08.2026 | 45,96 | 46,70 | 45,78 | 46,50 | 1,13% | 200,00 |
| 06.08.2026 | 46,44 | 46,74 | 45,91 | 45,98 | -0,96% | 274,00 |
| 05.08.2026 | 46,40 | 47,05 | 45,22 | 46,43 | -0,06% | 273,00 |
| 04.08.2026 | 45,84 | 46,84 | 45,75 | 46,46 | 1,80% | 87,00 |
| 03.08.2026 | 45,72 | 46,16 | 45,48 | 45,64 | -0,14% | 60,00 |
| 31.07.2026 | 46,33 | 46,75 | 45,62 | 45,70 | -1,16% | 20,00 |
| 30.07.2026 | 45,12 | 46,26 | 44,86 | 46,24 | 2,24% | 3,00 |
| 29.07.2026 | 45,66 | 47,18 | 45,22 | 45,22 | -1,22% | 278,00 |
| 28.07.2026 | 46,16 | 46,19 | 45,20 | 45,78 | -0,67% | 570,00 |
| 27.07.2026 | 46,05 | 46,48 | 45,74 | 46,09 | 1,30% | 320,00 |
| 24.07.2026 | 45,35 | 45,87 | 45,14 | 45,50 | 0,28% | 16,00 |
| 23.07.2026 | 46,23 | 46,23 | 45,12 | 45,38 | -1,90% | 136,00 |
| 22.07.2026 | 46,00 | 46,55 | 45,86 | 46,26 | 0,62% | 155,00 |
| 21.07.2026 | 45,13 | 46,19 | 45,13 | 45,97 | 1,71% | 55,00 |
| 20.07.2026 | 46,37 | 46,45 | 45,10 | 45,20 | -1,91% | 466,00 |
| 17.07.2026 | 46,07 | 46,64 | 45,61 | 46,08 | -1,17% | 38,00 |
| 16.07.2026 | 48,08 | 48,18 | 46,55 | 46,62 | -2,95% | 1.373,00 |
| 15.07.2026 | 47,19 | 48,16 | 46,97 | 48,04 | 2,17% | 1.168,00 |
| 14.07.2026 | 45,60 | 47,43 | 45,39 | 47,02 | 3,31% | 25,00 |
| 13.07.2026 | 45,63 | 45,67 | 44,98 | 45,51 | -0,35% | 51,00 |
| 10.07.2026 | 45,43 | 45,77 | 45,28 | 45,67 | 0,40% | 1,00 |
| 09.07.2026 | 44,80 | 45,55 | 44,73 | 45,49 | 1,51% | 1.013,00 |
| 08.07.2026 | 45,08 | 45,31 | 44,37 | 44,82 | -0,70% | 336,00 |
| 07.07.2026 | 45,59 | 45,68 | 45,07 | 45,13 | -1,15% | 503,00 |
| 06.07.2026 | 44,64 | 45,69 | 44,50 | 45,66 | 1,87% | 1.148,00 |
| 03.07.2026 | 44,67 | 45,07 | 44,58 | 44,82 | 0,70% | - |
| 02.07.2026 | 43,70 | 45,13 | 43,61 | 44,51 | 1,78% | 1.440,00 |
| 01.07.2026 | 43,25 | 43,99 | 43,15 | 43,73 | 0,80% | 842,00 |
| 30.06.2026 | 43,43 | 43,73 | 43,25 | 43,38 | -0,03% | - |
| 29.06.2026 | 43,34 | 43,51 | 43,01 | 43,40 | 0,67% | 6,00 |
| 26.06.2026 | 43,96 | 44,04 | 42,91 | 43,11 | -2,03% | 3.678,00 |
| 25.06.2026 | 43,52 | 44,49 | 43,52 | 44,00 | 1,16% | 278,00 |
| 24.06.2026 | 44,25 | 44,41 | 43,47 | 43,50 | -1,74% | 55,00 |
| 23.06.2026 | 44,72 | 44,72 | 44,08 | 44,27 | -0,88% | 1.284,00 |
| 22.06.2026 | 44,30 | 44,80 | 43,97 | 44,66 | 1,18% | 2.938,00 |
| 19.06.2026 | 44,35 | 44,35 | 42,80 | 44,14 | -0,51% | 983,00 |
| 18.06.2026 | 43,64 | 44,58 | 43,33 | 44,37 | 2,24% | 3.554,00 |
| 17.06.2026 | 43,57 | 44,06 | 43,33 | 43,40 | -0,07% | 918,00 |
| 16.06.2026 | 42,80 | 43,87 | 42,80 | 43,43 | 1,50% | 670,00 |
| 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 |