14,950€
1,01%
Echtzeit-Aktienkurs UBM DEVELOPMENT AG
Bid:
Ask:
Aktienkurse zur UBM DEVELOPMENT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,73 | 15,05 | 14,58 | 14,95 | 1,01% | - |
| 11.11.2026 | 14,63 | 14,90 | 14,55 | 14,80 | 2,07% | - |
| 10.11.2026 | 14,53 | 14,65 | 14,40 | 14,50 | 0,00% | - |
| 09.11.2026 | 14,33 | 14,55 | 14,18 | 14,50 | 1,40% | 125,00 |
| 06.11.2026 | 13,83 | 14,35 | 13,73 | 14,30 | 3,62% | 13,00 |
| 05.11.2026 | 13,98 | 14,08 | 13,80 | 13,80 | -1,78% | - |
| 04.11.2026 | 14,15 | 14,23 | 13,98 | 14,05 | -1,06% | - |
| 03.11.2026 | 14,03 | 14,45 | 13,88 | 14,20 | 1,43% | 65,00 |
| 02.11.2026 | 14,18 | 14,18 | 14,00 | 14,00 | -1,06% | 1.890,00 |
| 30.10.2026 | 13,68 | 14,43 | 13,68 | 14,15 | 2,91% | - |
| 29.10.2026 | 13,88 | 13,98 | 13,48 | 13,75 | -0,72% | 14,00 |
| 28.10.2026 | 14,08 | 14,30 | 13,75 | 13,85 | -1,77% | - |
| 27.10.2026 | 14,63 | 14,63 | 14,05 | 14,10 | -3,59% | - |
| 26.10.2026 | 14,63 | 14,68 | 14,58 | 14,63 | 0,52% | 3.230,00 |
| 23.10.2026 | 14,58 | 14,60 | 14,43 | 14,55 | 0,17% | 200,00 |
| 22.10.2026 | 14,63 | 15,03 | 14,48 | 14,53 | -2,52% | - |
| 21.10.2026 | 15,35 | 15,35 | 14,28 | 14,90 | -1,65% | 328,00 |
| 20.10.2026 | 15,68 | 15,68 | 15,10 | 15,15 | -2,88% | 490,00 |
| 19.10.2026 | 15,88 | 15,88 | 15,55 | 15,60 | -1,58% | - |
| 16.10.2026 | 16,18 | 16,18 | 15,80 | 15,85 | -1,25% | 58,00 |
| 15.10.2026 | 15,85 | 16,05 | 15,85 | 16,05 | 3,55% | - |
| 14.10.2026 | 15,68 | 15,80 | 15,35 | 15,50 | -1,27% | 13,00 |
| 13.10.2026 | 15,98 | 16,03 | 15,50 | 15,70 | -1,88% | 84,00 |
| 12.10.2026 | 16,23 | 16,23 | 15,83 | 16,00 | -0,93% | 672,00 |
| 09.10.2026 | 16,13 | 16,40 | 16,08 | 16,15 | 0,00% | 14,00 |
| 08.10.2026 | 16,08 | 16,30 | 15,98 | 16,15 | 0,62% | - |
| 07.10.2026 | 16,13 | 16,15 | 16,00 | 16,05 | 0,31% | - |
| 06.10.2026 | 16,08 | 16,15 | 15,95 | 16,00 | -0,31% | 13,00 |
| 05.10.2026 | 16,33 | 16,45 | 16,00 | 16,05 | -1,83% | - |
| 02.10.2026 | 16,10 | 16,60 | 16,10 | 16,35 | -0,30% | - |
| 01.10.2026 | 16,88 | 16,88 | 16,10 | 16,40 | -2,67% | 610,00 |
| 30.09.2026 | 16,98 | 16,98 | 16,60 | 16,85 | -0,59% | 461,00 |
| 29.09.2026 | 16,98 | 17,03 | 16,75 | 16,95 | -0,59% | 13,00 |
| 28.09.2026 | 17,23 | 17,28 | 16,83 | 17,05 | -1,45% | - |
| 25.09.2026 | 17,23 | 17,30 | 16,90 | 17,30 | 0,29% | - |
| 24.09.2026 | 16,88 | 17,30 | 16,70 | 17,25 | 1,47% | - |
| 23.09.2026 | 16,98 | 17,10 | 16,83 | 17,00 | 0,29% | - |
| 22.09.2026 | 17,35 | 17,35 | 16,90 | 16,95 | -1,45% | 342,00 |
| 21.09.2026 | 17,03 | 17,20 | 17,00 | 17,20 | 1,78% | 13,00 |
| 18.09.2026 | 17,18 | 17,18 | 16,90 | 16,90 | -1,74% | - |
| 17.09.2026 | 17,23 | 17,25 | 17,10 | 17,20 | 0,58% | - |
| 16.09.2026 | 17,18 | 17,23 | 17,05 | 17,10 | -0,29% | 1.650,00 |
| 15.09.2026 | 17,13 | 17,18 | 17,08 | 17,15 | 0,00% | - |
| 14.09.2026 | 17,03 | 17,20 | 16,98 | 17,15 | 0,00% | 13,00 |
| 11.09.2026 | 17,50 | 17,50 | 17,10 | 17,15 | -0,29% | - |
| 10.09.2026 | 17,50 | 17,50 | 17,10 | 17,20 | -0,29% | 540,00 |
| 09.09.2026 | 17,15 | 17,30 | 17,15 | 17,25 | 0,58% | - |
| 08.09.2026 | 17,50 | 17,50 | 17,10 | 17,15 | -0,58% | - |
| 07.09.2026 | 17,18 | 17,25 | 17,13 | 17,25 | 0,00% | 12,00 |
| 04.09.2026 | 17,23 | 17,28 | 17,10 | 17,25 | -0,29% | - |
| 03.09.2026 | 17,23 | 17,30 | 17,10 | 17,30 | 0,00% | 1.000,00 |
| 02.09.2026 | 17,08 | 17,30 | 17,05 | 17,30 | 1,17% | - |
| 01.09.2026 | 17,13 | 17,15 | 17,05 | 17,10 | 0,59% | 81,00 |
| 31.08.2026 | 16,80 | 17,08 | 16,80 | 17,00 | 0,00% | 14,00 |
| 28.08.2026 | 17,30 | 17,30 | 17,00 | 17,00 | -0,87% | - |
| 27.08.2026 | 17,13 | 17,15 | 16,98 | 17,15 | 1,48% | - |
| 26.08.2026 | 16,88 | 17,00 | 16,88 | 16,90 | 0,60% | - |
| 25.08.2026 | 16,93 | 16,98 | 16,80 | 16,80 | -1,18% | 108,00 |
| 24.08.2026 | 17,05 | 17,05 | 16,88 | 17,00 | 0,89% | - |
| 21.08.2026 | 16,80 | 16,93 | 16,80 | 16,85 | -0,59% | 14,00 |
| 20.08.2026 | 16,80 | 17,00 | 16,80 | 16,95 | -0,29% | - |
| 19.08.2026 | 16,93 | 17,10 | 16,93 | 17,00 | -0,29% | - |
| 05.05.2026 | 17,13 | 17,30 | 16,88 | 17,05 | 0,00% | 420,00 |
| 04.05.2026 | 17,13 | 17,18 | 17,00 | 17,05 | -0,29% | - |
| 30.04.2026 | 17,03 | 17,38 | 17,03 | 17,10 | -0,29% | - |
| 29.04.2026 | 17,18 | 17,55 | 17,10 | 17,15 | 0,59% | 55,00 |
| 28.04.2026 | 17,00 | 17,43 | 17,00 | 17,05 | -0,87% | - |
| 27.04.2026 | 17,10 | 17,50 | 16,83 | 17,20 | -0,29% | 1.588,00 |
| 24.04.2026 | 17,03 | 17,30 | 16,90 | 17,25 | 1,47% | - |
| 23.04.2026 | 17,18 | 17,28 | 16,80 | 17,00 | -1,73% | - |
| 22.04.2026 | 16,95 | 17,35 | 16,95 | 17,30 | 1,02% | 58,00 |
| 21.04.2026 | 17,53 | 17,58 | 17,13 | 17,13 | -1,30% | 13,00 |
| 20.04.2026 | 17,83 | 17,90 | 17,30 | 17,35 | -3,61% | - |
| 17.04.2026 | 17,78 | 18,05 | 17,65 | 18,00 | 1,69% | - |
| 16.04.2026 | 17,88 | 17,90 | 17,65 | 17,70 | -1,12% | - |
| 15.04.2026 | 17,45 | 17,95 | 17,45 | 17,90 | 0,28% | 5.500,00 |
| 14.04.2026 | 17,83 | 17,88 | 17,45 | 17,85 | 0,00% | 14,00 |
| 13.04.2026 | 17,55 | 17,85 | 17,55 | 17,85 | 0,56% | - |
| 10.04.2026 | 17,68 | 17,80 | 17,58 | 17,75 | -0,56% | 740,00 |
| 09.04.2026 | 17,78 | 17,90 | 17,60 | 17,85 | 0,00% | - |
| 08.04.2026 | 18,28 | 18,38 | 17,40 | 17,85 | 1,71% | - |
| 07.04.2026 | 17,20 | 17,65 | 17,20 | 17,55 | 0,57% | 18,00 |
| 02.04.2026 | 17,48 | 17,58 | 17,40 | 17,45 | -1,69% | - |
| 01.04.2026 | 17,83 | 18,73 | 17,43 | 17,75 | -0,70% | - |
| 31.03.2026 | 17,53 | 17,90 | 17,38 | 17,88 | 3,92% | 279,00 |
| 30.03.2026 | 17,38 | 17,75 | 17,15 | 17,20 | -0,86% | 15,00 |
| 27.03.2026 | 17,93 | 18,13 | 17,25 | 17,35 | -0,57% | - |
| 26.03.2026 | 17,33 | 17,60 | 17,33 | 17,45 | -0,29% | 23,00 |
| 25.03.2026 | 17,73 | 18,05 | 17,30 | 17,50 | -1,41% | - |
| 24.03.2026 | 17,83 | 17,98 | 17,28 | 17,75 | -0,84% | - |
| 23.03.2026 | 17,20 | 18,05 | 16,93 | 17,90 | 2,58% | 375,00 |
| 20.03.2026 | 17,53 | 17,65 | 17,25 | 17,45 | -0,29% | 12.488,00 |
| 19.03.2026 | 17,78 | 18,00 | 17,25 | 17,50 | -1,13% | - |
| 18.03.2026 | 18,23 | 18,30 | 17,65 | 17,70 | -2,21% | - |
| 17.03.2026 | 18,23 | 18,55 | 17,58 | 18,10 | -1,09% | 279,00 |
| 16.03.2026 | 18,53 | 18,63 | 18,25 | 18,30 | -1,08% | 15,00 |
| 13.03.2026 | 18,83 | 18,83 | 18,43 | 18,50 | -1,60% | 60,00 |
| 12.03.2026 | 19,03 | 19,13 | 18,75 | 18,80 | -1,83% | - |
| 11.03.2026 | 19,43 | 19,48 | 18,98 | 19,15 | 0,26% | - |
| 10.03.2026 | 19,03 | 19,45 | 18,45 | 19,10 | 0,26% | - |