43,840€
-1,86%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,63 | 45,03 | 43,87 | 43,88 | -1,78% | - |
| 11.11.2026 | 44,19 | 44,78 | 43,94 | 44,67 | 1,24% | 55,00 |
| 10.11.2026 | 43,82 | 44,53 | 43,64 | 44,13 | 0,73% | 63,00 |
| 09.11.2026 | 43,10 | 43,83 | 42,69 | 43,81 | 1,71% | 1,00 |
| 06.11.2026 | 43,12 | 44,30 | 43,05 | 43,07 | -0,35% | 14,00 |
| 05.11.2026 | 44,91 | 45,27 | 42,97 | 43,22 | -3,92% | 57,00 |
| 04.11.2026 | 42,84 | 45,51 | 42,84 | 44,99 | 4,90% | 478,00 |
| 03.11.2026 | 43,12 | 43,79 | 42,72 | 42,89 | -0,96% | 23,00 |
| 02.11.2026 | 43,00 | 43,46 | 42,58 | 43,30 | 1,31% | 100,00 |
| 30.10.2026 | 43,05 | 43,07 | 42,35 | 42,74 | -1,02% | 6,00 |
| 29.10.2026 | 41,91 | 43,35 | 41,78 | 43,18 | 3,09% | 217,00 |
| 28.10.2026 | 42,25 | 42,25 | 40,85 | 41,89 | -0,42% | 2.001,00 |
| 27.10.2026 | 41,57 | 42,20 | 41,45 | 42,06 | 0,98% | 46,00 |
| 26.10.2026 | 41,70 | 41,92 | 41,53 | 41,65 | 0,23% | 1.002,00 |
| 23.10.2026 | 41,52 | 41,86 | 41,17 | 41,56 | -0,44% | 1.240,00 |
| 22.10.2026 | 42,34 | 42,51 | 41,58 | 41,74 | -2,02% | 66,00 |
| 21.10.2026 | 42,12 | 42,87 | 41,92 | 42,60 | 1,01% | 3,00 |
| 20.10.2026 | 42,09 | 42,41 | 41,59 | 42,18 | 0,46% | 251,00 |
| 19.10.2026 | 42,39 | 42,64 | 41,90 | 41,98 | -0,79% | 2,00 |
| 16.10.2026 | 42,77 | 43,01 | 42,24 | 42,32 | -0,66% | - |
| 15.10.2026 | 42,25 | 42,72 | 41,90 | 42,60 | 0,98% | - |
| 14.10.2026 | 42,91 | 43,06 | 42,01 | 42,18 | -1,71% | 6,00 |
| 13.10.2026 | 42,86 | 43,79 | 42,77 | 42,92 | 0,16% | - |
| 12.10.2026 | 43,26 | 43,26 | 42,82 | 42,85 | -0,43% | 23,00 |
| 09.10.2026 | 42,00 | 43,06 | 41,96 | 43,03 | 2,40% | 100,00 |
| 08.10.2026 | 42,31 | 42,31 | 41,58 | 42,02 | -0,69% | 209,00 |
| 07.10.2026 | 43,05 | 43,32 | 41,88 | 42,31 | -1,87% | 103,00 |
| 06.10.2026 | 42,95 | 43,62 | 42,84 | 43,12 | 0,00% | 210,00 |
| 05.10.2026 | 42,39 | 43,23 | 42,34 | 43,12 | 1,66% | 132,00 |
| 02.10.2026 | 42,55 | 42,58 | 41,68 | 42,41 | 0,44% | 222,00 |
| 01.10.2026 | 42,60 | 42,77 | 41,37 | 42,23 | -0,87% | 142,00 |
| 30.09.2026 | 43,13 | 43,35 | 42,32 | 42,60 | -0,91% | - |
| 29.09.2026 | 42,43 | 43,43 | 42,43 | 42,99 | 0,22% | 23,00 |
| 28.09.2026 | 43,25 | 43,58 | 42,77 | 42,89 | -1,42% | 1.281,00 |
| 25.09.2026 | 42,58 | 43,66 | 42,57 | 43,51 | 2,14% | 54,00 |
| 24.09.2026 | 42,03 | 42,81 | 40,94 | 42,60 | 1,51% | 981,00 |
| 23.09.2026 | 43,07 | 43,57 | 41,95 | 41,97 | -2,73% | 479,00 |
| 22.09.2026 | 44,44 | 44,50 | 42,59 | 43,15 | -3,07% | 100,00 |
| 21.09.2026 | 44,32 | 44,95 | 44,06 | 44,51 | 1,18% | 1.100,00 |
| 18.09.2026 | 44,08 | 44,83 | 43,71 | 43,99 | -0,38% | 478,00 |
| 17.09.2026 | 43,97 | 44,83 | 43,78 | 44,16 | 0,88% | 3,00 |
| 16.09.2026 | 44,51 | 44,74 | 43,61 | 43,78 | -1,54% | 257,00 |
| 15.09.2026 | 45,47 | 45,87 | 43,43 | 44,46 | -2,89% | 1.133,00 |
| 14.09.2026 | 47,07 | 47,32 | 45,68 | 45,79 | -2,75% | 144,00 |
| 11.09.2026 | 46,47 | 47,49 | 46,47 | 47,08 | 1,49% | 159,00 |
| 10.09.2026 | 47,32 | 47,62 | 46,26 | 46,39 | -1,99% | - |
| 09.09.2026 | 47,41 | 47,53 | 47,05 | 47,33 | -0,16% | 131,00 |
| 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 |