34,100$
2,87%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 33,82 | 34,11 | 33,74 | 34,04 | 2,68% | 1.859.877,00 |
| 16.01.2025 | 33,02 | 33,22 | 33,00 | 33,15 | 0,67% | 2.162.744,00 |
| 15.01.2025 | 32,86 | 32,99 | 32,68 | 32,93 | 2,24% | 1.902.490,00 |
| 14.01.2025 | 32,07 | 32,30 | 31,88 | 32,21 | 0,72% | 1.346.797,00 |
| 13.01.2025 | 31,91 | 32,01 | 31,74 | 31,98 | -1,02% | 2.473.750,00 |
| 10.01.2025 | 32,67 | 32,73 | 32,28 | 32,31 | -0,49% | 2.060.531,00 |
| 08.01.2025 | 32,25 | 32,48 | 32,19 | 32,47 | 0,03% | 1.232.994,00 |
| 07.01.2025 | 32,60 | 32,62 | 32,05 | 32,46 | 1,28% | 2.641.433,00 |
| 06.01.2025 | 32,12 | 32,36 | 31,97 | 32,05 | 2,01% | 1.861.449,00 |
| 03.01.2025 | 31,59 | 31,61 | 31,25 | 31,42 | 3,76% | 1.805.332,00 |
| 02.01.2025 | 30,42 | 30,50 | 30,18 | 30,28 | -0,13% | 975.536,00 |
| 31.12.2024 | 30,53 | 30,69 | 30,15 | 30,32 | -0,92% | 1.094.937,00 |
| 30.12.2024 | 30,46 | 30,69 | 30,36 | 30,60 | -0,29% | 1.340.696,00 |
| 27.12.2024 | 30,66 | 30,79 | 30,46 | 30,69 | 0,16% | 1.095.173,00 |
| 26.12.2024 | 30,48 | 30,74 | 30,43 | 30,64 | 0,29% | 862.148,00 |
| 24.12.2024 | 30,34 | 30,65 | 30,26 | 30,55 | 0,86% | 583.932,00 |
| 23.12.2024 | 30,04 | 30,34 | 29,96 | 30,29 | 1,71% | 1.801.379,00 |
| 20.12.2024 | 29,64 | 30,05 | 29,58 | 29,78 | -0,10% | 2.302.343,00 |
| 19.12.2024 | 29,92 | 29,99 | 29,73 | 29,81 | -0,70% | 2.434.260,00 |
| 18.12.2024 | 31,19 | 31,30 | 29,99 | 30,02 | -4,39% | 1.666.759,00 |
| 17.12.2024 | 31,46 | 31,61 | 31,35 | 31,40 | -1,32% | 1.418.301,00 |
| 16.12.2024 | 31,83 | 31,89 | 31,71 | 31,82 | -0,13% | 1.296.313,00 |
| 13.12.2024 | 32,08 | 32,08 | 31,77 | 31,86 | -0,50% | 771.651,00 |
| 12.12.2024 | 32,06 | 32,33 | 32,02 | 32,02 | -0,50% | 979.695,00 |
| 11.12.2024 | 32,14 | 32,27 | 31,97 | 32,18 | 1,55% | 1.167.917,00 |
| 10.12.2024 | 32,14 | 32,18 | 31,66 | 31,69 | -2,76% | 1.481.813,00 |
| 09.12.2024 | 33,04 | 33,06 | 32,59 | 32,59 | -0,61% | 1.119.200,00 |
| 06.12.2024 | 33,09 | 33,10 | 32,73 | 32,79 | 0,15% | 1.121.899,00 |
| 05.12.2024 | 32,72 | 32,93 | 32,72 | 32,74 | 0,92% | 1.452.220,00 |
| 04.12.2024 | 32,62 | 32,63 | 32,44 | 32,44 | -0,34% | 964.955,00 |
| 03.12.2024 | 32,52 | 32,65 | 32,45 | 32,55 | 0,84% | 909.557,00 |
| 02.12.2024 | 32,29 | 32,42 | 32,09 | 32,28 | -0,19% | 1.237.904,00 |
| 29.11.2024 | 32,02 | 32,42 | 31,99 | 32,34 | 3,19% | 1.022.297,00 |
| 27.11.2024 | 31,24 | 31,42 | 31,19 | 31,34 | 0,48% | 962.780,00 |
| 26.11.2024 | 31,41 | 31,46 | 31,07 | 31,19 | -2,65% | 1.446.830,00 |
| 25.11.2024 | 32,09 | 32,18 | 31,91 | 32,04 | 0,75% | 1.661.954,00 |
| 22.11.2024 | 31,64 | 31,81 | 31,59 | 31,80 | 0,19% | 1.268.623,00 |
| 21.11.2024 | 31,90 | 31,94 | 31,61 | 31,74 | -0,28% | 526.206,00 |
| 20.11.2024 | 31,87 | 31,91 | 31,61 | 31,83 | -0,06% | 1.546.526,00 |
| 19.11.2024 | 31,54 | 31,89 | 31,46 | 31,85 | -0,06% | 1.200.709,00 |
| 18.11.2024 | 31,74 | 31,98 | 31,66 | 31,87 | 0,76% | 982.411,00 |
| 15.11.2024 | 31,51 | 31,65 | 31,47 | 31,63 | -0,16% | 1.215.187,00 |
| 14.11.2024 | 31,76 | 31,91 | 31,66 | 31,68 | 0,19% | 1.241.504,00 |
| 13.11.2024 | 31,74 | 31,81 | 31,35 | 31,62 | -1,37% | 1.645.252,00 |
| 12.11.2024 | 32,25 | 32,29 | 31,88 | 32,06 | -1,81% | 1.220.982,00 |
| 11.11.2024 | 32,46 | 32,80 | 32,46 | 32,65 | 0,96% | 1.512.449,00 |
| 08.11.2024 | 32,38 | 32,47 | 32,10 | 32,34 | -2,24% | 1.739.990,00 |
| 07.11.2024 | 33,13 | 33,34 | 32,95 | 33,08 | 0,18% | 1.621.328,00 |
| 06.11.2024 | 32,54 | 33,08 | 32,38 | 33,02 | 4,07% | 2.472.923,00 |
| 05.11.2024 | 31,36 | 31,85 | 31,26 | 31,73 | 2,32% | 1.420.577,00 |
| 04.11.2024 | 31,19 | 31,26 | 30,97 | 31,01 | -0,32% | 1.023.875,00 |
| 01.11.2024 | 31,25 | 31,29 | 31,03 | 31,11 | 1,40% | 1.365.050,00 |
| 31.10.2024 | 31,03 | 31,17 | 30,57 | 30,68 | -2,14% | 1.887.751,00 |
| 30.10.2024 | 31,57 | 31,91 | 31,28 | 31,35 | -4,48% | 2.863.466,00 |
| 29.10.2024 | 32,79 | 32,90 | 32,60 | 32,82 | 1,33% | 2.117.848,00 |
| 28.10.2024 | 32,10 | 32,48 | 32,07 | 32,39 | 0,90% | 1.353.929,00 |
| 25.10.2024 | 32,34 | 32,37 | 32,01 | 32,10 | -0,86% | 937.612,00 |
| 24.10.2024 | 32,24 | 32,45 | 32,15 | 32,38 | 1,35% | 924.906,00 |
| 23.10.2024 | 32,13 | 32,19 | 31,77 | 31,95 | -1,69% | 959.933,00 |
| 22.10.2024 | 32,29 | 32,53 | 32,25 | 32,50 | 0,53% | 862.985,00 |
| 21.10.2024 | 32,59 | 32,61 | 32,30 | 32,33 | -1,52% | 844.795,00 |
| 18.10.2024 | 32,65 | 32,89 | 32,50 | 32,83 | 0,83% | 1.016.999,00 |
| 17.10.2024 | 32,70 | 32,80 | 32,45 | 32,56 | 0,18% | 1.234.422,00 |
| 16.10.2024 | 32,32 | 32,52 | 32,23 | 32,50 | 1,75% | 1.059.979,00 |
| 15.10.2024 | 32,34 | 32,43 | 31,91 | 31,94 | -0,78% | 1.021.085,00 |
| 14.10.2024 | 31,99 | 32,34 | 31,98 | 32,19 | 0,53% | 1.274.685,00 |
| 11.10.2024 | 31,61 | 32,13 | 31,60 | 32,02 | 1,30% | 2.082.356,00 |
| 10.10.2024 | 31,60 | 31,65 | 31,45 | 31,61 | 0,09% | 801.240,00 |
| 09.10.2024 | 31,21 | 31,59 | 31,21 | 31,58 | 1,22% | 658.586,00 |
| 08.10.2024 | 31,17 | 31,26 | 31,06 | 31,20 | -0,35% | 865.657,00 |
| 07.10.2024 | 31,41 | 31,52 | 31,17 | 31,31 | 1,36% | 1.412.242,00 |
| 04.10.2024 | 30,71 | 30,93 | 30,69 | 30,89 | 0,75% | 870.178,00 |
| 03.10.2024 | 30,67 | 30,78 | 30,50 | 30,66 | -1,03% | 855.398,00 |
| 02.10.2024 | 30,84 | 31,05 | 30,69 | 30,98 | 0,55% | 1.700.422,00 |
| 01.10.2024 | 31,20 | 31,23 | 30,28 | 30,81 | -0,32% | 2.429.084,00 |
| 30.09.2024 | 30,80 | 30,96 | 30,67 | 30,91 | -0,39% | 1.180.125,00 |
| 27.09.2024 | 31,34 | 31,35 | 31,01 | 31,03 | 0,06% | 1.272.117,00 |
| 26.09.2024 | 30,97 | 31,11 | 30,80 | 31,01 | 3,37% | 2.490.988,00 |
| 25.09.2024 | 30,49 | 30,52 | 29,98 | 30,00 | -2,09% | 1.165.038,00 |
| 24.09.2024 | 30,73 | 30,80 | 30,29 | 30,64 | 1,39% | 1.374.487,00 |
| 23.09.2024 | 30,11 | 30,29 | 30,10 | 30,22 | 1,07% | 950.497,00 |
| 20.09.2024 | 29,96 | 30,02 | 29,71 | 29,90 | -1,64% | 1.397.232,00 |
| 19.09.2024 | 30,33 | 30,46 | 30,10 | 30,40 | 1,64% | 1.120.524,00 |
| 18.09.2024 | 29,91 | 30,32 | 29,74 | 29,91 | 0,50% | 1.321.262,00 |
| 17.09.2024 | 30,00 | 30,05 | 29,67 | 29,76 | -0,10% | 1.003.581,00 |
| 16.09.2024 | 29,65 | 29,83 | 29,60 | 29,79 | 0,68% | 1.395.406,00 |
| 13.09.2024 | 29,38 | 29,67 | 29,38 | 29,59 | 2,10% | 1.252.106,00 |
| 12.09.2024 | 28,86 | 29,10 | 28,68 | 28,98 | -0,07% | 1.397.057,00 |
| 11.09.2024 | 28,81 | 29,07 | 28,42 | 29,00 | 1,29% | 1.979.897,00 |
| 10.09.2024 | 28,90 | 28,90 | 28,33 | 28,63 | -1,34% | 2.267.998,00 |
| 09.09.2024 | 28,82 | 29,18 | 28,79 | 29,02 | 1,72% | 2.041.350,00 |
| 06.09.2024 | 29,28 | 29,40 | 28,53 | 28,53 | -2,83% | 2.617.787,00 |
| 05.09.2024 | 29,61 | 29,69 | 29,26 | 29,36 | -0,27% | 1.602.267,00 |
| 04.09.2024 | 29,57 | 29,71 | 29,40 | 29,44 | -0,78% | 2.324.902,00 |
| 03.09.2024 | 30,18 | 30,26 | 29,56 | 29,67 | -3,54% | 2.353.598,00 |
| 30.08.2024 | 30,66 | 30,77 | 30,55 | 30,76 | -0,10% | 1.318.443,00 |
| 29.08.2024 | 30,88 | 30,96 | 30,69 | 30,79 | -0,93% | 1.647.186,00 |
| 28.08.2024 | 31,15 | 31,26 | 30,94 | 31,08 | -0,58% | 1.195.376,00 |
| 27.08.2024 | 31,26 | 31,46 | 31,22 | 31,26 | 0,45% | 1.567.910,00 |
| 26.08.2024 | 31,20 | 31,23 | 31,09 | 31,12 | 0,23% | 1.135.426,00 |