43,210$
1,24%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,46 | 43,76 | 43,04 | 43,21 | 1,24% | 2.518.929,00 |
| 11.12.2025 | 42,18 | 42,77 | 42,08 | 42,68 | 2,57% | 2.375.846,00 |
| 10.12.2025 | 41,27 | 41,74 | 41,04 | 41,61 | 0,78% | 1.580.872,00 |
| 09.12.2025 | 40,97 | 41,45 | 40,96 | 41,29 | 0,68% | 1.958.010,00 |
| 08.12.2025 | 40,90 | 41,22 | 40,79 | 41,01 | 0,91% | 2.380.748,00 |
| 05.12.2025 | 39,25 | 40,78 | 39,22 | 40,64 | 4,72% | 6.308.551,00 |
| 04.12.2025 | 38,89 | 39,12 | 38,80 | 38,81 | -0,08% | 1.148.639,00 |
| 03.12.2025 | 38,34 | 38,85 | 38,33 | 38,84 | 0,26% | 1.169.116,00 |
| 02.12.2025 | 38,63 | 38,77 | 38,55 | 38,74 | 0,68% | 898.883,00 |
| 01.12.2025 | 38,47 | 38,68 | 38,39 | 38,48 | -0,31% | 1.233.273,00 |
| 28.11.2025 | 38,33 | 38,68 | 38,30 | 38,60 | 1,45% | 1.039.768,00 |
| 26.11.2025 | 38,05 | 38,20 | 37,99 | 38,05 | 1,22% | 1.192.606,00 |
| 25.11.2025 | 37,29 | 37,64 | 37,10 | 37,59 | 2,17% | 1.350.342,00 |
| 24.11.2025 | 36,60 | 36,90 | 36,44 | 36,79 | -0,76% | 1.950.240,00 |
| 21.11.2025 | 37,04 | 37,20 | 36,66 | 37,07 | 0,76% | 1.989.950,00 |
| 20.11.2025 | 37,71 | 38,14 | 36,78 | 36,79 | -3,69% | 2.701.025,00 |
| 19.11.2025 | 38,11 | 38,27 | 37,91 | 38,20 | 0,45% | 1.307.518,00 |
| 18.11.2025 | 37,81 | 38,21 | 37,73 | 38,03 | -0,58% | 1.978.787,00 |
| 17.11.2025 | 38,77 | 38,89 | 38,11 | 38,25 | -1,72% | 2.164.839,00 |
| 14.11.2025 | 38,63 | 39,04 | 38,49 | 38,92 | -0,38% | 1.545.463,00 |
| 13.11.2025 | 39,69 | 39,84 | 39,06 | 39,07 | -1,34% | 1.668.275,00 |
| 12.11.2025 | 39,50 | 39,80 | 39,49 | 39,60 | 1,59% | 1.333.345,00 |
| 11.11.2025 | 38,98 | 39,14 | 38,91 | 38,98 | 1,43% | 1.332.058,00 |
| 10.11.2025 | 38,36 | 38,51 | 38,18 | 38,43 | 0,31% | 2.133.234,00 |
| 07.11.2025 | 37,61 | 38,31 | 37,49 | 38,31 | 0,71% | 1.501.139,00 |
| 06.11.2025 | 38,37 | 38,47 | 37,96 | 38,04 | -0,86% | 1.223.658,00 |
| 05.11.2025 | 38,65 | 38,69 | 38,35 | 38,37 | 1,32% | 1.949.905,00 |
| 04.11.2025 | 37,32 | 37,94 | 37,23 | 37,87 | -0,26% | 3.136.422,00 |
| 03.11.2025 | 37,95 | 38,07 | 37,68 | 37,97 | -1,02% | 1.345.463,00 |
| 31.10.2025 | 38,14 | 38,43 | 37,99 | 38,36 | 0,87% | 1.782.937,00 |
| 30.10.2025 | 38,18 | 38,42 | 38,02 | 38,03 | -0,65% | 1.660.534,00 |
| 29.10.2025 | 38,58 | 38,87 | 38,12 | 38,28 | -2,07% | 2.942.316,00 |
| 28.10.2025 | 38,99 | 39,21 | 38,89 | 39,09 | 1,27% | 2.201.640,00 |
| 27.10.2025 | 38,48 | 38,80 | 38,42 | 38,60 | 1,53% | 1.503.287,00 |
| 24.10.2025 | 38,03 | 38,24 | 37,91 | 38,02 | -0,52% | 1.542.966,00 |
| 23.10.2025 | 38,34 | 38,37 | 38,11 | 38,22 | 0,42% | 1.147.085,00 |
| 22.10.2025 | 37,95 | 38,09 | 37,78 | 38,06 | 1,33% | 1.867.624,00 |
| 21.10.2025 | 37,72 | 37,83 | 37,54 | 37,56 | -2,09% | 3.121.979,00 |
| 20.10.2025 | 38,13 | 38,36 | 38,07 | 38,36 | -0,34% | 2.845.823,00 |
| 17.10.2025 | 38,36 | 38,58 | 38,04 | 38,49 | -0,98% | 2.160.426,00 |
| 16.10.2025 | 39,32 | 39,43 | 38,80 | 38,87 | -0,54% | 1.792.447,00 |
| 15.10.2025 | 39,16 | 39,37 | 38,93 | 39,08 | -2,28% | 2.098.046,00 |
| 14.10.2025 | 39,51 | 40,23 | 39,34 | 39,99 | -0,99% | 2.455.505,00 |
| 13.10.2025 | 40,18 | 40,48 | 40,13 | 40,39 | 1,64% | 1.021.039,00 |
| 10.10.2025 | 40,54 | 40,65 | 39,65 | 39,74 | -0,97% | 1.875.984,00 |
| 09.10.2025 | 40,37 | 40,38 | 39,81 | 40,13 | -1,33% | 1.825.074,00 |
| 08.10.2025 | 41,14 | 41,17 | 40,64 | 40,67 | -0,59% | 1.536.477,00 |
| 07.10.2025 | 40,98 | 41,08 | 40,69 | 40,91 | -0,32% | 2.385.092,00 |
| 06.10.2025 | 41,11 | 41,14 | 40,76 | 41,04 | -0,18% | 818.819,00 |
| 03.10.2025 | 40,84 | 41,21 | 40,84 | 41,11 | 1,92% | 437.142,00 |
| 02.10.2025 | 40,26 | 40,41 | 39,92 | 40,34 | -0,20% | 1.738.754,00 |
| 01.10.2025 | 40,81 | 40,86 | 40,36 | 40,42 | -1,41% | 1.539.246,00 |
| 30.09.2025 | 41,05 | 41,18 | 40,63 | 41,00 | -0,80% | 1.855.250,00 |
| 29.09.2025 | 41,05 | 41,39 | 40,67 | 41,33 | 1,37% | 3.145.031,00 |
| 26.09.2025 | 40,59 | 40,83 | 40,58 | 40,77 | 0,72% | 1.403.100,00 |
| 25.09.2025 | 40,35 | 40,58 | 40,27 | 40,48 | -2,53% | 1.905.645,00 |
| 24.09.2025 | 41,78 | 41,84 | 41,47 | 41,53 | -1,31% | 1.213.975,00 |
| 23.09.2025 | 42,30 | 42,57 | 42,02 | 42,08 | -0,71% | 1.312.913,00 |
| 22.09.2025 | 42,04 | 42,44 | 41,90 | 42,38 | 0,21% | 1.196.045,00 |
| 19.09.2025 | 42,29 | 42,38 | 41,97 | 42,29 | 1,83% | 1.765.442,00 |
| 18.09.2025 | 41,19 | 41,57 | 41,09 | 41,53 | 0,24% | 1.232.661,00 |
| 17.09.2025 | 41,45 | 41,71 | 41,14 | 41,43 | 0,27% | 1.480.002,00 |
| 16.09.2025 | 41,37 | 41,40 | 41,15 | 41,32 | -0,65% | 1.336.244,00 |
| 15.09.2025 | 41,36 | 41,70 | 41,36 | 41,59 | 2,11% | 1.745.956,00 |
| 12.09.2025 | 40,64 | 40,78 | 40,46 | 40,73 | -0,42% | 1.272.413,00 |
| 11.09.2025 | 40,40 | 40,93 | 40,40 | 40,90 | 1,97% | 1.900.685,00 |
| 10.09.2025 | 40,01 | 40,24 | 39,95 | 40,11 | 0,25% | 1.231.062,00 |
| 09.09.2025 | 39,83 | 40,20 | 39,72 | 40,01 | -1,31% | 1.789.362,00 |
| 08.09.2025 | 40,67 | 40,71 | 40,35 | 40,54 | 0,45% | 1.603.333,00 |
| 05.09.2025 | 40,81 | 40,90 | 40,09 | 40,36 | -0,17% | 2.085.561,00 |
| 04.09.2025 | 40,06 | 40,46 | 40,03 | 40,43 | 1,69% | 1.302.070,00 |
| 03.09.2025 | 39,60 | 39,77 | 39,49 | 39,76 | 0,25% | 1.356.044,00 |
| 02.09.2025 | 39,30 | 39,66 | 39,19 | 39,66 | -2,12% | 1.900.762,00 |
| 29.08.2025 | 40,44 | 40,60 | 40,34 | 40,52 | -0,20% | 1.241.116,00 |
| 28.08.2025 | 40,41 | 40,71 | 40,34 | 40,60 | 1,10% | 1.524.419,00 |
| 27.08.2025 | 40,35 | 40,40 | 40,05 | 40,16 | -0,96% | 1.618.060,00 |
| 26.08.2025 | 39,91 | 40,58 | 39,86 | 40,55 | 0,90% | 2.201.128,00 |
| 25.08.2025 | 40,34 | 40,44 | 40,17 | 40,19 | -0,47% | 1.028.783,00 |
| 22.08.2025 | 39,84 | 40,42 | 39,81 | 40,38 | 2,25% | 1.333.278,00 |
| 21.08.2025 | 39,36 | 39,53 | 39,28 | 39,49 | -0,63% | 1.621.979,00 |
| 20.08.2025 | 39,42 | 39,84 | 39,20 | 39,74 | 0,46% | 1.689.991,00 |
| 19.08.2025 | 39,96 | 40,00 | 39,53 | 39,56 | -0,33% | 1.698.986,00 |
| 18.08.2025 | 39,64 | 39,83 | 39,46 | 39,69 | -0,58% | 2.067.923,00 |
| 15.08.2025 | 40,20 | 40,21 | 39,87 | 39,92 | 0,15% | 1.957.856,00 |
| 14.08.2025 | 39,54 | 39,87 | 39,51 | 39,86 | 0,53% | 1.127.610,00 |
| 13.08.2025 | 39,54 | 39,70 | 39,47 | 39,65 | 0,25% | 1.338.573,00 |
| 12.08.2025 | 39,22 | 39,57 | 39,13 | 39,55 | 1,93% | 2.206.730,00 |
| 11.08.2025 | 39,31 | 39,32 | 38,63 | 38,80 | -1,87% | 3.700.488,00 |
| 08.08.2025 | 39,35 | 39,71 | 39,24 | 39,54 | 1,54% | 1.744.711,00 |
| 07.08.2025 | 39,07 | 39,20 | 38,72 | 38,94 | 2,37% | 2.573.579,00 |
| 06.08.2025 | 37,90 | 38,16 | 37,79 | 38,04 | 1,33% | 1.850.446,00 |
| 05.08.2025 | 37,59 | 37,68 | 37,26 | 37,54 | 0,51% | 1.756.821,00 |
| 04.08.2025 | 37,56 | 37,56 | 37,26 | 37,35 | 1,85% | 1.483.513,00 |
| 01.08.2025 | 36,71 | 36,80 | 35,94 | 36,67 | -1,77% | 3.697.644,00 |
| 31.07.2025 | 37,49 | 37,56 | 37,20 | 37,33 | -1,58% | 2.499.834,00 |
| 30.07.2025 | 38,03 | 38,30 | 37,76 | 37,93 | -0,18% | 2.560.082,00 |
| 29.07.2025 | 37,95 | 38,15 | 37,73 | 38,00 | 0,58% | 2.255.290,00 |
| 28.07.2025 | 37,95 | 37,97 | 37,75 | 37,78 | -1,64% | 1.236.241,00 |
| 25.07.2025 | 38,24 | 38,42 | 38,10 | 38,41 | 0,52% | 1.500.751,00 |
| 24.07.2025 | 38,25 | 38,41 | 38,18 | 38,21 | 0,21% | 2.183.866,00 |