39,100$
-2,23%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,42 | 39,42 | 38,97 | 39,12 | -2,18% | 296.379,00 |
| 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 |
| 23.07.2025 | 37,56 | 38,13 | 37,53 | 38,13 | 3,05% | 2.427.080,00 |
| 22.07.2025 | 36,72 | 37,06 | 36,57 | 37,00 | 1,93% | 2.094.748,00 |
| 21.07.2025 | 36,12 | 36,59 | 36,07 | 36,30 | 0,78% | 1.283.981,00 |
| 18.07.2025 | 36,28 | 36,28 | 35,94 | 36,02 | -0,06% | 1.430.815,00 |
| 17.07.2025 | 35,78 | 36,08 | 35,75 | 36,04 | 0,19% | 2.762.702,00 |
| 16.07.2025 | 35,58 | 35,99 | 35,42 | 35,97 | 1,58% | 2.357.454,00 |
| 15.07.2025 | 35,88 | 35,90 | 35,40 | 35,41 | -0,73% | 1.749.292,00 |
| 14.07.2025 | 35,45 | 35,78 | 35,39 | 35,67 | -0,06% | 1.466.581,00 |
| 11.07.2025 | 35,75 | 35,81 | 35,58 | 35,69 | -1,16% | 1.497.487,00 |
| 10.07.2025 | 36,01 | 36,24 | 35,99 | 36,11 | 0,87% | 2.226.425,00 |
| 09.07.2025 | 35,81 | 36,00 | 35,59 | 35,80 | 1,79% | 3.283.768,00 |
| 08.07.2025 | 34,90 | 35,22 | 34,75 | 35,17 | 2,93% | 2.684.793,00 |
| 07.07.2025 | 34,50 | 34,61 | 34,07 | 34,17 | -2,04% | 2.535.412,00 |
| 03.07.2025 | 35,01 | 35,10 | 34,73 | 34,88 | 0,32% | 2.181.041,00 |
| 02.07.2025 | 34,53 | 34,83 | 34,43 | 34,77 | 2,96% | 3.750.800,00 |
| 01.07.2025 | 33,48 | 33,87 | 33,48 | 33,77 | -0,15% | 2.023.830,00 |
| 30.06.2025 | 33,65 | 33,85 | 33,61 | 33,82 | 1,14% | 2.511.498,00 |
| 27.06.2025 | 33,45 | 33,62 | 33,26 | 33,44 | 1,12% | 2.446.197,00 |
| 26.06.2025 | 32,79 | 33,13 | 32,69 | 33,07 | 2,54% | 2.135.326,00 |
| 25.06.2025 | 32,17 | 32,27 | 32,03 | 32,25 | 0,62% | 2.029.423,00 |
| 24.06.2025 | 31,69 | 32,18 | 31,62 | 32,05 | 3,19% | 2.323.263,00 |
| 23.06.2025 | 30,46 | 31,08 | 30,39 | 31,06 | 2,10% | 2.913.700,00 |
| 20.06.2025 | 30,76 | 30,84 | 30,36 | 30,42 | -1,14% | 4.216.306,00 |
| 18.06.2025 | 30,84 | 31,01 | 30,71 | 30,77 | -2,56% | 2.468.213,00 |
| 17.06.2025 | 31,77 | 31,85 | 31,54 | 31,58 | -1,40% | 1.324.673,00 |
| 16.06.2025 | 32,04 | 32,31 | 31,98 | 32,03 | 0,16% | 1.615.069,00 |
| 13.06.2025 | 32,10 | 32,25 | 31,87 | 31,98 | -2,11% | 1.846.342,00 |
| 12.06.2025 | 32,60 | 32,84 | 32,55 | 32,67 | -0,12% | 1.421.700,00 |
| 11.06.2025 | 32,85 | 32,88 | 32,59 | 32,71 | 1,46% | 1.775.249,00 |
| 10.06.2025 | 31,99 | 32,49 | 31,96 | 32,24 | -2,10% | 3.022.065,00 |
| 09.06.2025 | 33,40 | 33,42 | 32,57 | 32,93 | -2,05% | 4.388.752,00 |
| 06.06.2025 | 34,09 | 34,56 | 33,51 | 33,62 | 2,34% | 7.079.230,00 |
| 05.06.2025 | 32,57 | 32,89 | 32,53 | 32,85 | 0,03% | 2.394.051,00 |
| 04.06.2025 | 32,90 | 33,06 | 32,82 | 32,84 | -1,82% | 2.423.728,00 |
| 03.06.2025 | 33,04 | 33,50 | 32,90 | 33,45 | 4,76% | 4.370.242,00 |
| 02.06.2025 | 31,82 | 32,05 | 31,69 | 31,93 | 0,13% | 4.050.387,00 |
| 30.05.2025 | 31,73 | 31,98 | 31,49 | 31,89 | 0,79% | 3.932.145,00 |
| 29.05.2025 | 31,75 | 31,83 | 31,51 | 31,64 | 0,16% | 2.208.773,00 |
| 28.05.2025 | 31,78 | 31,82 | 31,59 | 31,59 | -1,40% | 2.011.510,00 |
| 27.05.2025 | 31,91 | 32,10 | 31,83 | 32,04 | 0,95% | 1.910.682,00 |
| 23.05.2025 | 31,52 | 31,87 | 31,50 | 31,74 | -1,18% | 2.216.484,00 |