17,325€
-2,39%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,00 | 18,00 | 16,90 | 17,35 | -2,25% | 1.414,00 |
| 21.11.2024 | 18,10 | 18,10 | 17,75 | 17,75 | -1,11% | 401,00 |
| 20.11.2024 | 17,90 | 18,40 | 17,90 | 17,95 | -0,83% | 40,00 |
| 19.11.2024 | 18,30 | 18,30 | 17,75 | 18,10 | -0,28% | 34,00 |
| 18.11.2024 | 18,30 | 18,30 | 17,85 | 18,15 | -0,55% | 580,00 |
| 15.11.2024 | 18,10 | 18,25 | 17,90 | 18,25 | 0,00% | 317,00 |
| 14.11.2024 | 18,25 | 18,45 | 18,20 | 18,25 | -1,08% | 322,00 |
| 13.11.2024 | 18,25 | 18,45 | 18,25 | 18,45 | 0,27% | 218,00 |
| 12.11.2024 | 18,95 | 18,95 | 18,40 | 18,40 | -1,87% | 806,00 |
| 11.11.2024 | 19,10 | 19,10 | 18,60 | 18,75 | -1,83% | 2.063,00 |
| 08.11.2024 | 18,95 | 19,10 | 18,65 | 19,10 | 0,26% | 11,00 |
| 07.11.2024 | 19,00 | 19,05 | 19,00 | 19,05 | 1,33% | 3,00 |
| 06.11.2024 | 18,85 | 18,90 | 18,80 | 18,80 | 0,53% | 747,00 |
| 05.11.2024 | 18,80 | 19,05 | 18,60 | 18,70 | -2,86% | 127,00 |
| 04.11.2024 | 19,25 | 19,25 | 18,80 | 19,25 | 0,26% | 74,00 |
| 01.11.2024 | 19,20 | 19,20 | 19,10 | 19,20 | -0,26% | 273,00 |
| 31.10.2024 | 18,95 | 19,25 | 18,70 | 19,25 | 1,85% | 56,00 |
| 30.10.2024 | 19,25 | 19,25 | 18,85 | 18,90 | -2,33% | 179,00 |
| 29.10.2024 | 19,20 | 19,35 | 19,20 | 19,35 | 0,78% | 19,00 |
| 28.10.2024 | 19,05 | 19,20 | 18,80 | 19,20 | 1,86% | 797,00 |
| 25.10.2024 | 18,90 | 19,35 | 18,85 | 18,85 | -0,26% | 278,00 |
| 24.10.2024 | 19,00 | 19,00 | 18,80 | 18,90 | -0,53% | 667,00 |
| 23.10.2024 | 19,25 | 19,25 | 18,85 | 19,00 | -1,30% | 1.216,00 |
| 22.10.2024 | 19,45 | 19,70 | 19,20 | 19,25 | -0,77% | 330,00 |
| 21.10.2024 | 19,85 | 19,85 | 19,40 | 19,40 | -3,48% | 136,00 |
| 18.10.2024 | 19,80 | 20,10 | 19,70 | 20,10 | 1,52% | 100,00 |
| 17.10.2024 | 19,95 | 19,95 | 19,70 | 19,80 | -1,00% | 412,00 |
| 16.10.2024 | 19,80 | 20,00 | 19,70 | 20,00 | 1,52% | 101,00 |
| 15.10.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -1,01% | 323,00 |
| 14.10.2024 | 20,10 | 20,20 | 19,90 | 19,90 | -0,50% | 157,00 |
| 11.10.2024 | 20,20 | 20,20 | 19,90 | 20,00 | 0,25% | 1.358,00 |
| 10.10.2024 | 20,30 | 20,30 | 19,95 | 19,95 | -2,21% | 208,00 |
| 09.10.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -0,49% | 453,00 |
| 08.10.2024 | 20,40 | 20,70 | 20,30 | 20,50 | -0,49% | 546,00 |
| 07.10.2024 | 20,30 | 20,60 | 20,20 | 20,60 | 1,48% | 594,00 |
| 04.10.2024 | 20,20 | 20,30 | 19,80 | 20,30 | -1,93% | 2.457,00 |
| 03.10.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 0,98% | 363,00 |
| 02.10.2024 | 20,70 | 20,70 | 20,30 | 20,50 | 0,49% | 68,00 |
| 01.10.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -1,45% | 17,00 |
| 30.09.2024 | 20,60 | 20,70 | 20,20 | 20,70 | 0,49% | 155,00 |
| 27.09.2024 | 20,40 | 20,70 | 20,20 | 20,60 | 0,98% | 196,00 |
| 26.09.2024 | 20,70 | 20,70 | 20,00 | 20,40 | -0,49% | 524,00 |
| 25.09.2024 | 20,50 | 20,70 | 20,50 | 20,50 | -0,97% | 134,00 |
| 24.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | 37,00 |
| 23.09.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | 10,00 |
| 20.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | 124,00 |
| 19.09.2024 | 21,00 | 21,10 | 20,50 | 21,10 | 1,44% | 10,00 |
| 18.09.2024 | 20,80 | 20,90 | 20,50 | 20,80 | -1,42% | 36,00 |
| 17.09.2024 | 20,70 | 21,10 | 20,60 | 21,10 | 0,00% | 36,00 |
| 16.09.2024 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | 106,00 |
| 13.09.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 3,45% | 65,00 |
| 12.09.2024 | 21,00 | 21,00 | 20,30 | 20,30 | -2,40% | 100,00 |
| 11.09.2024 | 20,90 | 20,90 | 20,10 | 20,80 | -0,95% | 18,00 |
| 10.09.2024 | 20,80 | 21,00 | 20,60 | 21,00 | 2,94% | 527,00 |
| 09.09.2024 | 20,80 | 21,10 | 20,40 | 20,40 | -0,97% | 295,00 |
| 06.09.2024 | 20,60 | 20,80 | 20,30 | 20,60 | 0,49% | 223,00 |
| 05.09.2024 | 20,50 | 20,50 | 20,10 | 20,50 | -0,49% | 18,00 |
| 04.09.2024 | 20,30 | 20,90 | 20,10 | 20,60 | 0,98% | 764,00 |
| 03.09.2024 | 20,70 | 20,70 | 20,30 | 20,40 | -1,45% | 703,00 |
| 02.09.2024 | 20,60 | 20,70 | 20,30 | 20,70 | 1,47% | 380,00 |
| 30.08.2024 | 20,00 | 20,60 | 20,00 | 20,40 | 2,38% | 1.320,00 |
| 29.08.2024 | 20,40 | 20,50 | 19,88 | 19,93 | -1,36% | - |
| 28.08.2024 | 20,50 | 20,50 | 20,20 | 20,20 | 1,00% | 94,00 |
| 27.08.2024 | 20,60 | 20,70 | 20,00 | 20,00 | -0,50% | 1.301,00 |
| 26.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,23% | 200,00 |
| 23.08.2024 | 20,25 | 20,55 | 20,25 | 20,35 | 0,74% | - |
| 22.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 5,00 |
| 21.08.2024 | 20,95 | 21,05 | 20,30 | 20,40 | -2,39% | - |
| 20.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | 36,00 |
| 19.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,26% | 100,00 |
| 16.08.2024 | 21,55 | 21,65 | 21,15 | 21,50 | 1,42% | - |
| 15.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | 150,00 |
| 14.08.2024 | 21,55 | 21,65 | 21,10 | 21,35 | 1,67% | - |
| 13.08.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -0,47% | 140,00 |
| 12.08.2024 | 21,80 | 21,80 | 21,10 | 21,10 | -3,43% | 355,00 |
| 09.08.2024 | 21,55 | 21,90 | 20,95 | 21,85 | 0,69% | - |
| 08.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 4,33% | 150,00 |
| 07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 75,00 |
| 06.08.2024 | 20,70 | 21,00 | 20,70 | 21,00 | 2,44% | 578,00 |
| 05.08.2024 | 20,60 | 20,60 | 20,50 | 20,50 | -0,97% | 151,00 |
| 02.08.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | 207,00 |
| 01.08.2024 | 21,35 | 21,35 | 20,80 | 20,90 | -1,88% | - |
| 31.07.2024 | 21,25 | 21,40 | 20,95 | 21,30 | 0,95% | - |
| 30.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | 211,00 |
| 29.07.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | 25,00 |
| 26.07.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 0,92% | 400,00 |
| 25.07.2024 | 21,75 | 21,95 | 21,55 | 21,80 | 0,23% | - |
| 24.07.2024 | 21,55 | 21,95 | 21,45 | 21,75 | 1,16% | - |
| 23.07.2024 | 21,55 | 21,85 | 21,45 | 21,50 | -0,92% | - |
| 22.07.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,70% | 225,00 |
| 19.07.2024 | 22,05 | 22,05 | 21,50 | 21,55 | -2,05% | - |
| 18.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,27% | 136,00 |
| 17.07.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -2,31% | 1.165,00 |
| 16.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | 6,00 |
| 15.07.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 3,24% | 20,00 |
| 12.07.2024 | 21,80 | 21,80 | 21,50 | 21,60 | -3,79% | 217,00 |
| 11.07.2024 | 22,45 | 22,50 | 21,85 | 22,45 | -0,22% | - |
| 10.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | 100,00 |
| 09.07.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 2,56% | 196,00 |
| 08.07.2024 | 21,65 | 21,75 | 21,45 | 21,45 | -1,15% | - |