20,050€
0,75%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,35 | 20,40 | 19,30 | 20,03 | 0,63% | 30,00 |
| 10.04.2025 | 19,30 | 20,10 | 19,30 | 19,90 | 2,05% | 164,00 |
| 09.04.2025 | 19,40 | 19,50 | 18,90 | 19,50 | 4,00% | 758,00 |
| 08.04.2025 | 19,15 | 19,15 | 18,75 | 18,75 | 2,18% | 57,00 |
| 07.04.2025 | 18,60 | 19,00 | 18,00 | 18,35 | -5,17% | 953,00 |
| 04.04.2025 | 20,10 | 20,10 | 19,20 | 19,35 | -5,61% | 71,00 |
| 03.04.2025 | 20,10 | 20,50 | 20,00 | 20,50 | 0,00% | 218,00 |
| 02.04.2025 | 20,30 | 20,50 | 20,00 | 20,50 | 1,49% | 7,00 |
| 01.04.2025 | 20,10 | 20,50 | 20,10 | 20,20 | 0,50% | 670,00 |
| 31.03.2025 | 19,85 | 20,50 | 19,85 | 20,10 | -0,99% | 317,00 |
| 28.03.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | 262,00 |
| 27.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | 2,00 |
| 26.03.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -0,48% | 299,00 |
| 25.03.2025 | 20,50 | 21,60 | 20,10 | 21,00 | 2,44% | 34,00 |
| 24.03.2025 | 20,50 | 20,50 | 20,20 | 20,50 | 0,99% | 506,00 |
| 21.03.2025 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | 14,00 |
| 20.03.2025 | 21,20 | 21,20 | 20,00 | 20,30 | -3,33% | 446,00 |
| 19.03.2025 | 21,50 | 21,50 | 20,90 | 21,00 | -1,87% | 203,00 |
| 18.03.2025 | 21,10 | 21,60 | 21,10 | 21,40 | 0,00% | 1.551,00 |
| 17.03.2025 | 21,20 | 21,50 | 21,00 | 21,40 | 0,94% | 933,00 |
| 14.03.2025 | 20,80 | 21,40 | 20,60 | 21,20 | 2,42% | 1.415,00 |
| 13.03.2025 | 20,40 | 21,00 | 20,40 | 20,70 | 1,47% | 996,00 |
| 12.03.2025 | 19,20 | 20,50 | 18,75 | 20,40 | 7,65% | 2.906,00 |
| 11.03.2025 | 19,10 | 19,10 | 18,50 | 18,95 | -1,04% | 1.418,00 |
| 10.03.2025 | 18,70 | 19,20 | 18,20 | 19,15 | 2,41% | 296,00 |
| 07.03.2025 | 18,75 | 19,00 | 18,35 | 18,70 | 0,27% | 156,00 |
| 06.03.2025 | 18,65 | 18,90 | 18,50 | 18,65 | 1,36% | 711,00 |
| 05.03.2025 | 18,65 | 18,90 | 18,40 | 18,40 | -2,13% | 600,00 |
| 04.03.2025 | 19,00 | 19,10 | 18,80 | 18,80 | -2,59% | 139,00 |
| 03.03.2025 | 19,80 | 19,80 | 19,30 | 19,30 | -1,53% | 90,00 |
| 28.02.2025 | 19,10 | 19,70 | 19,10 | 19,60 | 1,82% | 43,00 |
| 27.02.2025 | 19,35 | 19,65 | 19,25 | 19,25 | -0,26% | 952,00 |
| 26.02.2025 | 19,45 | 19,60 | 19,30 | 19,30 | -0,52% | 448,00 |
| 25.02.2025 | 19,20 | 19,50 | 19,00 | 19,40 | 0,78% | 169,00 |
| 24.02.2025 | 19,40 | 19,40 | 19,00 | 19,25 | 0,52% | 7,00 |
| 21.02.2025 | 19,10 | 19,45 | 19,00 | 19,15 | 1,06% | 794,00 |
| 20.02.2025 | 19,40 | 19,40 | 18,95 | 18,95 | -2,32% | 341,00 |
| 19.02.2025 | 19,45 | 19,45 | 19,15 | 19,40 | -0,26% | 20,00 |
| 18.02.2025 | 19,40 | 19,50 | 19,30 | 19,45 | 1,04% | 330,00 |
| 17.02.2025 | 19,30 | 19,30 | 19,00 | 19,25 | -0,26% | 623,00 |
| 14.02.2025 | 19,15 | 19,40 | 18,80 | 19,30 | 0,26% | 712,00 |
| 13.02.2025 | 19,40 | 19,45 | 18,80 | 19,25 | -0,77% | 308,00 |
| 12.02.2025 | 18,70 | 19,40 | 18,65 | 19,40 | 4,30% | 291,00 |
| 11.02.2025 | 18,60 | 19,50 | 18,60 | 18,60 | 0,54% | 1.203,00 |
| 10.02.2025 | 18,25 | 18,50 | 18,25 | 18,50 | 1,93% | 58,00 |
| 07.02.2025 | 18,25 | 18,50 | 18,15 | 18,15 | -0,55% | 41,00 |
| 06.02.2025 | 18,40 | 18,50 | 18,05 | 18,25 | -0,27% | 126,00 |
| 05.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | 1,00 |
| 04.02.2025 | 18,60 | 18,85 | 18,10 | 18,25 | -1,08% | 131,00 |
| 03.02.2025 | 18,55 | 18,80 | 18,45 | 18,45 | -2,12% | 65,00 |
| 31.01.2025 | 18,45 | 19,10 | 18,35 | 18,85 | -1,31% | 637,00 |
| 30.01.2025 | 17,70 | 19,10 | 17,70 | 19,10 | 9,46% | 579,00 |
| 29.01.2025 | 17,75 | 17,85 | 17,45 | 17,45 | -1,41% | 125,00 |
| 28.01.2025 | 17,55 | 17,70 | 17,25 | 17,70 | 1,43% | 303,00 |
| 27.01.2025 | 17,50 | 17,70 | 17,25 | 17,45 | 0,87% | 103,00 |
| 24.01.2025 | 17,20 | 17,55 | 17,20 | 17,30 | 0,29% | 310,00 |
| 23.01.2025 | 17,40 | 17,55 | 17,25 | 17,25 | -0,86% | 67,00 |
| 22.01.2025 | 17,25 | 17,55 | 17,20 | 17,40 | 1,16% | 505,00 |
| 21.01.2025 | 17,20 | 17,35 | 17,05 | 17,20 | 0,58% | 192,00 |
| 20.01.2025 | 17,20 | 17,25 | 16,90 | 17,10 | 1,79% | 275,00 |
| 17.01.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -2,04% | 402,00 |
| 16.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | 300,00 |
| 15.01.2025 | 17,05 | 17,25 | 16,95 | 17,15 | 0,59% | 421,00 |
| 14.01.2025 | 17,35 | 17,40 | 16,90 | 17,05 | -1,73% | 1.058,00 |
| 13.01.2025 | 17,10 | 17,40 | 17,00 | 17,35 | 2,97% | 361,00 |
| 10.01.2025 | 16,80 | 17,35 | 16,80 | 16,85 | -1,17% | 408,00 |
| 09.01.2025 | 16,95 | 17,30 | 16,80 | 17,05 | 0,29% | 2.857,00 |
| 08.01.2025 | 16,85 | 17,20 | 16,75 | 17,00 | 1,49% | 1.066,00 |
| 07.01.2025 | 16,70 | 17,20 | 16,70 | 16,75 | 0,00% | 605,00 |
| 06.01.2025 | 17,40 | 17,40 | 16,65 | 16,75 | -1,18% | 169,00 |
| 03.01.2025 | 16,45 | 17,20 | 16,45 | 16,95 | 3,35% | 1.374,00 |
| 02.01.2025 | 16,00 | 16,75 | 16,00 | 16,40 | 0,61% | 706,00 |
| 30.12.2024 | 16,25 | 16,40 | 16,20 | 16,30 | -1,51% | 4.005,00 |
| 27.12.2024 | 16,85 | 16,85 | 16,10 | 16,55 | -1,78% | 1.386,00 |
| 23.12.2024 | 16,30 | 16,85 | 16,05 | 16,85 | 3,69% | 1.664,00 |
| 20.12.2024 | 16,80 | 16,80 | 16,00 | 16,25 | -2,99% | 758,00 |
| 19.12.2024 | 17,60 | 18,00 | 16,50 | 16,75 | -6,16% | 2.985,00 |
| 18.12.2024 | 17,90 | 18,45 | 17,65 | 17,85 | -1,11% | 1.217,00 |
| 17.12.2024 | 17,95 | 18,35 | 17,95 | 18,05 | -0,28% | 1.372,00 |
| 16.12.2024 | 16,65 | 18,50 | 16,65 | 18,10 | 8,71% | 3.239,00 |
| 13.12.2024 | 16,00 | 16,75 | 15,85 | 16,65 | 4,06% | 2.640,00 |
| 12.12.2024 | 15,85 | 16,25 | 15,55 | 16,00 | 3,56% | 2.243,00 |
| 11.12.2024 | 15,30 | 15,70 | 15,05 | 15,45 | 0,98% | 992,00 |
| 10.12.2024 | 15,40 | 15,70 | 15,15 | 15,30 | 0,33% | 796,00 |
| 09.12.2024 | 15,80 | 15,90 | 15,00 | 15,25 | -4,09% | 4.994,00 |
| 06.12.2024 | 16,00 | 16,15 | 15,75 | 15,90 | -2,15% | 1.614,00 |
| 05.12.2024 | 16,80 | 16,80 | 16,15 | 16,25 | -1,81% | 1.947,00 |
| 04.12.2024 | 16,85 | 16,90 | 16,45 | 16,55 | -1,78% | 2.587,00 |
| 03.12.2024 | 17,40 | 17,40 | 16,80 | 16,85 | -0,88% | 2.734,00 |
| 02.12.2024 | 16,95 | 17,30 | 16,90 | 17,00 | -0,29% | 814,00 |
| 29.11.2024 | 16,95 | 17,40 | 16,95 | 17,05 | 0,89% | 2.324,00 |
| 28.11.2024 | 17,55 | 17,60 | 16,90 | 16,90 | -2,03% | 190,00 |
| 27.11.2024 | 17,60 | 17,60 | 17,10 | 17,25 | -2,54% | 135,00 |
| 26.11.2024 | 17,05 | 17,70 | 17,05 | 17,70 | 1,72% | 219,00 |
| 25.11.2024 | 17,45 | 18,00 | 17,40 | 17,40 | 0,29% | 598,00 |
| 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 |