17,300€
1,17%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 18,48 | 19,15 | 18,30 | 19,05 | 1,06% | 2.409,00 |
| 06.03.2026 | 19,23 | 19,23 | 18,68 | 18,85 | -1,57% | 215,00 |
| 05.03.2026 | 19,13 | 19,25 | 18,98 | 19,15 | -0,52% | - |
| 04.03.2026 | 19,33 | 19,33 | 19,13 | 19,25 | -1,28% | 6.000,00 |
| 03.03.2026 | 19,18 | 19,55 | 19,05 | 19,50 | 0,78% | 3.234,00 |
| 02.03.2026 | 19,28 | 19,70 | 19,18 | 19,35 | -1,28% | 449,00 |
| 27.02.2026 | 19,25 | 19,88 | 19,25 | 19,60 | -0,25% | - |
| 26.02.2026 | 19,63 | 19,65 | 19,45 | 19,65 | -0,25% | 120,00 |
| 25.02.2026 | 19,48 | 19,75 | 19,48 | 19,70 | 0,25% | - |
| 24.02.2026 | 19,48 | 19,70 | 19,45 | 19,65 | 0,77% | - |
| 23.02.2026 | 19,53 | 19,80 | 19,40 | 19,50 | 0,00% | 3.585,00 |
| 20.02.2026 | 19,55 | 19,83 | 19,48 | 19,50 | -1,64% | 4.585,00 |
| 19.02.2026 | 19,75 | 19,83 | 19,58 | 19,83 | 0,13% | - |
| 18.02.2026 | 19,85 | 19,90 | 19,65 | 19,80 | -1,12% | - |
| 17.02.2026 | 19,83 | 20,03 | 19,75 | 20,03 | 0,50% | - |
| 16.02.2026 | 19,85 | 19,93 | 19,80 | 19,93 | 0,50% | 15,00 |
| 13.02.2026 | 19,75 | 19,93 | 19,75 | 19,83 | 0,13% | - |
| 12.02.2026 | 19,83 | 19,88 | 19,68 | 19,80 | 0,51% | - |
| 11.02.2026 | 19,83 | 19,88 | 19,60 | 19,70 | -0,25% | - |
| 10.02.2026 | 19,65 | 20,10 | 19,65 | 19,75 | -1,37% | - |
| 09.02.2026 | 19,75 | 20,10 | 19,75 | 20,03 | 0,00% | - |
| 06.02.2026 | 19,93 | 20,10 | 19,78 | 20,03 | 0,12% | 14,00 |
| 05.02.2026 | 19,60 | 20,10 | 19,60 | 20,00 | 0,00% | - |
| 04.02.2026 | 20,13 | 20,23 | 19,73 | 20,00 | -0,99% | 720,00 |
| 03.02.2026 | 20,23 | 20,35 | 19,88 | 20,20 | 0,00% | - |
| 02.02.2026 | 19,80 | 20,40 | 19,80 | 20,20 | 1,13% | - |
| 30.01.2026 | 20,03 | 20,15 | 19,83 | 19,98 | -0,62% | 84,00 |
| 29.01.2026 | 20,15 | 20,23 | 19,88 | 20,10 | -0,99% | 14,00 |
| 28.01.2026 | 20,55 | 20,65 | 20,20 | 20,30 | -0,49% | 438,00 |
| 27.01.2026 | 20,15 | 20,50 | 20,08 | 20,40 | 0,99% | - |
| 26.01.2026 | 20,25 | 20,75 | 20,15 | 20,20 | 0,87% | - |
| 23.01.2026 | 20,35 | 21,00 | 20,00 | 20,03 | -0,87% | - |
| 22.01.2026 | 20,50 | 20,90 | 20,20 | 20,20 | -2,42% | - |
| 21.01.2026 | 20,95 | 21,15 | 20,35 | 20,70 | -1,43% | 15,00 |
| 20.01.2026 | 21,15 | 21,35 | 20,70 | 21,00 | 0,00% | - |
| 19.01.2026 | 21,30 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 16.01.2026 | 21,55 | 21,65 | 21,45 | 21,60 | 0,47% | - |
| 15.01.2026 | 21,65 | 21,80 | 21,50 | 21,50 | 0,00% | - |
| 14.01.2026 | 21,85 | 22,05 | 21,50 | 21,50 | -1,83% | 14,00 |
| 13.01.2026 | 21,65 | 22,05 | 21,65 | 21,90 | 0,92% | - |
| 12.01.2026 | 21,75 | 21,85 | 21,60 | 21,70 | -0,46% | 640,00 |
| 09.01.2026 | 21,05 | 22,05 | 20,90 | 21,80 | 2,35% | - |
| 08.01.2026 | 20,00 | 21,55 | 20,00 | 21,30 | 5,45% | - |
| 07.01.2026 | 20,03 | 20,40 | 19,98 | 20,20 | 0,37% | 323,00 |
| 06.01.2026 | 20,03 | 20,23 | 19,90 | 20,13 | 0,12% | 5.402,00 |
| 05.01.2026 | 19,75 | 20,18 | 19,75 | 20,10 | 1,01% | - |
| 02.01.2026 | 19,75 | 20,03 | 19,75 | 19,90 | 0,51% | 140,00 |
| 30.12.2025 | 19,85 | 20,08 | 19,73 | 19,80 | -1,49% | - |
| 29.12.2025 | 19,83 | 20,40 | 19,40 | 20,10 | 1,01% | - |
| 23.12.2025 | 20,40 | 20,45 | 19,90 | 19,90 | -4,33% | - |
| 22.12.2025 | 20,40 | 20,80 | 20,18 | 20,80 | 0,48% | 4.663,00 |
| 19.12.2025 | 20,75 | 20,85 | 20,30 | 20,70 | -0,48% | 1.478,00 |
| 18.12.2025 | 20,90 | 20,90 | 20,10 | 20,80 | -0,95% | 4.321,00 |
| 17.12.2025 | 21,25 | 21,25 | 21,00 | 21,00 | -1,41% | - |
| 16.12.2025 | 21,15 | 21,85 | 21,05 | 21,30 | 0,95% | - |
| 15.12.2025 | 21,35 | 21,70 | 21,00 | 21,10 | -0,94% | 45,00 |
| 12.12.2025 | 21,30 | 21,75 | 21,00 | 21,30 | -0,93% | 664,00 |
| 11.12.2025 | 21,85 | 21,95 | 21,30 | 21,50 | -1,83% | 2.600,00 |
| 10.12.2025 | 21,90 | 22,00 | 21,60 | 21,90 | -0,90% | - |
| 09.12.2025 | 22,45 | 22,75 | 21,70 | 22,10 | -1,78% | - |
| 08.12.2025 | 22,40 | 23,00 | 22,40 | 22,50 | -1,32% | 14,00 |
| 05.12.2025 | 22,30 | 22,80 | 22,20 | 22,80 | 0,88% | 718,00 |