28,545$
-2,78%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 30,70 | 31,22 | 30,70 | 31,05 | 1,04% | 1.075.505,00 |
| 22.08.2024 | 30,82 | 30,86 | 30,63 | 30,73 | 0,16% | 1.079.078,00 |
| 21.08.2024 | 30,53 | 30,70 | 30,39 | 30,68 | 0,72% | 1.896.834,00 |
| 20.08.2024 | 30,42 | 30,58 | 30,40 | 30,46 | 0,00% | 1.580.546,00 |
| 19.08.2024 | 30,26 | 30,54 | 30,21 | 30,46 | 0,26% | 1.286.063,00 |
| 16.08.2024 | 30,26 | 30,42 | 30,20 | 30,38 | 0,76% | 2.397.400,00 |
| 15.08.2024 | 30,13 | 30,34 | 30,01 | 30,15 | -2,40% | 3.715.271,00 |
| 14.08.2024 | 30,55 | 31,03 | 30,45 | 30,89 | 5,61% | 6.162.784,00 |
| 13.08.2024 | 28,88 | 29,26 | 28,83 | 29,25 | 2,17% | 2.054.817,00 |
| 12.08.2024 | 28,71 | 28,81 | 28,57 | 28,63 | -0,21% | 1.473.914,00 |
| 09.08.2024 | 28,58 | 28,78 | 28,48 | 28,69 | 0,17% | 1.211.738,00 |
| 08.08.2024 | 28,52 | 28,71 | 28,30 | 28,64 | 1,70% | 1.154.375,00 |
| 07.08.2024 | 28,74 | 28,79 | 28,16 | 28,16 | -0,07% | 1.548.022,00 |
| 06.08.2024 | 27,70 | 28,39 | 27,56 | 28,18 | 0,75% | 2.007.246,00 |
| 05.08.2024 | 27,57 | 28,13 | 27,37 | 27,97 | -0,21% | 4.241.728,00 |
| 02.08.2024 | 28,45 | 28,50 | 27,95 | 28,03 | -3,88% | 3.024.712,00 |
| 01.08.2024 | 30,17 | 30,17 | 28,87 | 29,16 | -3,38% | 2.418.240,00 |
| 31.07.2024 | 30,31 | 30,40 | 30,09 | 30,18 | 0,57% | 1.786.134,00 |
| 30.07.2024 | 30,10 | 30,25 | 29,98 | 30,01 | 0,13% | 1.380.296,00 |
| 29.07.2024 | 30,39 | 30,43 | 29,97 | 29,97 | -1,90% | 1.770.085,00 |
| 26.07.2024 | 30,36 | 30,63 | 30,33 | 30,55 | 1,26% | 775.445,00 |
| 25.07.2024 | 29,95 | 30,44 | 29,69 | 30,17 | 0,57% | 1.254.094,00 |
| 24.07.2024 | 30,53 | 30,56 | 29,99 | 30,00 | -1,77% | 1.789.061,00 |
| 23.07.2024 | 30,55 | 30,76 | 30,45 | 30,54 | -0,46% | 1.965.836,00 |
| 22.07.2024 | 30,80 | 30,87 | 30,62 | 30,68 | 0,85% | 1.502.386,00 |
| 19.07.2024 | 30,44 | 30,64 | 30,35 | 30,42 | -0,56% | 890.736,00 |
| 18.07.2024 | 31,24 | 31,24 | 30,56 | 30,59 | -1,35% | 1.302.477,00 |
| 17.07.2024 | 31,21 | 31,34 | 30,94 | 31,01 | -1,30% | 1.540.439,00 |
| 16.07.2024 | 31,00 | 31,46 | 30,89 | 31,42 | 1,13% | 1.094.351,00 |
| 15.07.2024 | 31,36 | 31,37 | 31,06 | 31,07 | -0,54% | 846.421,00 |
| 12.07.2024 | 31,24 | 31,37 | 31,20 | 31,24 | 0,68% | 1.169.075,00 |
| 11.07.2024 | 31,01 | 31,17 | 30,91 | 31,03 | 0,94% | 1.197.450,00 |
| 10.07.2024 | 30,43 | 30,75 | 30,35 | 30,74 | 1,55% | 885.934,00 |
| 09.07.2024 | 30,15 | 30,42 | 30,13 | 30,27 | -0,39% | 954.463,00 |
| 08.07.2024 | 30,63 | 30,69 | 30,34 | 30,39 | -0,16% | 823.437,00 |
| 05.07.2024 | 30,50 | 30,52 | 30,08 | 30,44 | 0,33% | 1.097.465,00 |
| 03.07.2024 | 30,20 | 30,40 | 30,10 | 30,34 | 1,07% | 1.003.101,00 |
| 02.07.2024 | 29,62 | 30,03 | 29,59 | 30,02 | 0,27% | 1.346.513,00 |
| 01.07.2024 | 29,83 | 30,02 | 29,73 | 29,94 | 1,35% | 1.076.462,00 |
| 28.06.2024 | 29,39 | 29,59 | 29,38 | 29,54 | 0,27% | 1.435.640,00 |
| 27.06.2024 | 29,40 | 29,52 | 29,31 | 29,46 | 0,86% | 1.555.460,00 |
| 26.06.2024 | 29,22 | 29,45 | 29,12 | 29,21 | -1,98% | 4.455.833,00 |
| 25.06.2024 | 29,65 | 29,85 | 29,51 | 29,80 | -2,61% | 2.549.526,00 |
| 24.06.2024 | 30,54 | 30,70 | 30,51 | 30,60 | 1,19% | 1.153.657,00 |
| 21.06.2024 | 30,64 | 30,67 | 30,03 | 30,24 | -3,08% | 3.257.638,00 |
| 20.06.2024 | 30,98 | 31,32 | 30,92 | 31,20 | 0,06% | 2.475.740,00 |
| 18.06.2024 | 31,12 | 31,33 | 31,11 | 31,18 | 0,61% | 1.696.845,00 |
| 17.06.2024 | 30,80 | 31,09 | 30,61 | 30,99 | 1,94% | 2.074.589,00 |
| 14.06.2024 | 30,20 | 30,42 | 30,00 | 30,40 | -0,07% | 1.583.768,00 |
| 13.06.2024 | 30,81 | 30,82 | 30,30 | 30,42 | -2,31% | 3.231.996,00 |
| 12.06.2024 | 31,37 | 31,49 | 31,07 | 31,14 | 0,91% | 1.739.981,00 |
| 11.06.2024 | 31,05 | 31,05 | 30,73 | 30,86 | -1,28% | 1.831.910,00 |
| 10.06.2024 | 31,17 | 31,35 | 31,03 | 31,26 | -1,14% | 1.131.815,00 |
| 07.06.2024 | 31,68 | 31,90 | 31,60 | 31,62 | -0,22% | 1.637.938,00 |
| 06.06.2024 | 31,69 | 31,83 | 31,59 | 31,69 | 1,28% | 1.537.047,00 |
| 05.06.2024 | 31,32 | 31,38 | 31,13 | 31,29 | 0,22% | 1.137.325,00 |
| 04.06.2024 | 31,37 | 31,44 | 31,10 | 31,22 | -1,48% | 1.035.228,00 |
| 03.06.2024 | 31,77 | 31,90 | 31,57 | 31,69 | -0,60% | 2.121.565,00 |
| 31.05.2024 | 31,41 | 31,95 | 31,36 | 31,88 | 2,08% | 2.885.035,00 |
| 30.05.2024 | 30,96 | 31,26 | 30,93 | 31,23 | 2,36% | 1.321.641,00 |
| 29.05.2024 | 30,57 | 30,65 | 30,45 | 30,51 | -1,17% | 1.640.970,00 |
| 28.05.2024 | 30,94 | 31,09 | 30,82 | 30,87 | 0,00% | 1.619.792,00 |
| 24.05.2024 | 30,53 | 30,88 | 30,51 | 30,87 | 2,25% | 1.619.344,00 |
| 23.05.2024 | 30,50 | 30,58 | 30,10 | 30,19 | 0,47% | 2.277.663,00 |
| 22.05.2024 | 30,20 | 30,31 | 29,97 | 30,05 | -1,15% | 989.614,00 |
| 21.05.2024 | 30,07 | 30,43 | 30,05 | 30,40 | 1,00% | 1.249.980,00 |
| 20.05.2024 | 30,22 | 30,36 | 30,10 | 30,10 | -0,79% | 1.274.535,00 |
| 17.05.2024 | 30,29 | 30,39 | 30,21 | 30,34 | 1,07% | 1.084.205,00 |
| 16.05.2024 | 30,31 | 30,39 | 30,01 | 30,02 | -2,09% | 1.802.954,00 |
| 15.05.2024 | 30,52 | 30,66 | 30,50 | 30,66 | 1,66% | 2.059.938,00 |
| 14.05.2024 | 29,92 | 30,20 | 29,89 | 30,16 | 1,62% | 2.185.812,00 |
| 13.05.2024 | 29,95 | 30,00 | 29,67 | 29,68 | -0,07% | 1.862.975,00 |
| 10.05.2024 | 29,54 | 29,85 | 29,52 | 29,70 | 2,52% | 2.608.076,00 |
| 09.05.2024 | 28,88 | 28,98 | 28,75 | 28,97 | 0,49% | 2.407.828,00 |
| 08.05.2024 | 28,95 | 29,10 | 28,83 | 28,83 | -2,40% | 3.134.517,00 |
| 07.05.2024 | 30,09 | 30,09 | 29,29 | 29,54 | 7,03% | 5.553.581,00 |
| 06.05.2024 | 27,41 | 27,60 | 27,35 | 27,60 | 1,58% | 2.684.241,00 |
| 03.05.2024 | 27,13 | 27,24 | 26,98 | 27,17 | 1,30% | 2.124.016,00 |
| 02.05.2024 | 26,71 | 26,87 | 26,48 | 26,82 | 2,41% | 3.959.425,00 |
| 01.05.2024 | 26,29 | 26,57 | 26,01 | 26,19 | -2,46% | 1.778.341,00 |
| 30.04.2024 | 27,24 | 27,30 | 26,80 | 26,85 | -1,97% | 2.821.949,00 |
| 29.04.2024 | 27,58 | 27,60 | 27,29 | 27,39 | 0,04% | 2.501.131,00 |
| 26.04.2024 | 27,25 | 27,49 | 27,16 | 27,38 | -0,40% | 1.800.506,00 |
| 25.04.2024 | 27,30 | 27,53 | 27,10 | 27,49 | 0,48% | 2.514.654,00 |
| 24.04.2024 | 27,65 | 27,80 | 27,24 | 27,36 | -3,63% | 3.248.037,00 |
| 23.04.2024 | 28,19 | 28,44 | 28,15 | 28,39 | 1,50% | 3.168.489,00 |
| 22.04.2024 | 27,83 | 28,08 | 27,69 | 27,97 | -0,32% | 3.373.221,00 |
| 19.04.2024 | 28,12 | 28,30 | 28,01 | 28,06 | -0,21% | 1.949.007,00 |
| 18.04.2024 | 28,00 | 28,36 | 27,96 | 28,12 | 0,04% | 2.292.066,00 |
| 17.04.2024 | 28,32 | 28,38 | 27,91 | 28,11 | 0,43% | 2.354.549,00 |
| 16.04.2024 | 28,19 | 28,21 | 27,87 | 27,99 | -1,51% | 2.418.811,00 |