18,825€
-1,70%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,00 | 19,00 | 18,70 | 18,70 | -2,35% | 380,00 |
| 05.03.2026 | 19,15 | 19,23 | 19,03 | 19,15 | -0,78% | - |
| 04.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 207,00 |
| 03.03.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -2,05% | 11,00 |
| 02.03.2026 | 19,05 | 19,50 | 18,95 | 19,50 | -1,27% | 1.182,00 |
| 27.02.2026 | 19,25 | 19,80 | 19,25 | 19,75 | 0,77% | 110,00 |
| 26.02.2026 | 19,80 | 19,80 | 19,45 | 19,60 | -0,76% | 10,00 |
| 25.02.2026 | 19,60 | 19,80 | 19,40 | 19,75 | 1,80% | 124,00 |
| 24.02.2026 | 19,55 | 19,70 | 19,40 | 19,40 | -0,51% | 1.118,00 |
| 23.02.2026 | 19,75 | 19,80 | 19,50 | 19,50 | -0,64% | 1.692,00 |
| 20.02.2026 | 19,85 | 19,85 | 19,58 | 19,63 | -1,13% | - |
| 19.02.2026 | 19,80 | 19,85 | 19,55 | 19,85 | 0,00% | 1.256,00 |
| 18.02.2026 | 19,60 | 19,90 | 19,55 | 19,85 | -0,75% | 913,00 |
| 17.02.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 0,25% | 11,00 |
| 16.02.2026 | 19,85 | 19,95 | 19,85 | 19,95 | 1,01% | 23,00 |
| 13.02.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | 177,00 |
| 12.02.2026 | 19,80 | 19,80 | 19,70 | 19,70 | -1,50% | 286,00 |
| 11.02.2026 | 20,10 | 20,10 | 19,70 | 20,00 | 0,00% | 576,00 |
| 10.02.2026 | 19,65 | 20,00 | 19,60 | 20,00 | 1,01% | 233,00 |
| 09.02.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,49% | 109,00 |
| 06.02.2026 | 19,90 | 20,10 | 19,85 | 20,10 | 1,26% | 328,00 |
| 05.02.2026 | 19,85 | 19,85 | 19,80 | 19,85 | -0,75% | 980,00 |
| 04.02.2026 | 20,10 | 20,10 | 19,70 | 20,00 | -0,50% | 465,00 |
| 03.02.2026 | 20,00 | 20,20 | 19,95 | 20,10 | -0,50% | 1.283,00 |
| 02.02.2026 | 19,80 | 20,30 | 19,80 | 20,20 | 1,00% | 439,00 |
| 30.01.2026 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | 51,00 |
| 29.01.2026 | 20,10 | 20,40 | 19,95 | 20,20 | -1,94% | 1.050,00 |
| 28.01.2026 | 20,20 | 20,60 | 19,80 | 20,60 | 1,98% | 256,00 |
| 27.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 173,00 |
| 26.01.2026 | 19,95 | 20,60 | 19,95 | 20,40 | -0,97% | 691,00 |
| 23.01.2026 | 20,50 | 20,60 | 20,10 | 20,60 | 1,23% | 687,00 |
| 22.01.2026 | 20,65 | 20,70 | 20,35 | 20,35 | -0,25% | - |
| 21.01.2026 | 20,60 | 21,10 | 20,40 | 20,40 | -3,32% | 259,00 |
| 20.01.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | 30,00 |
| 19.01.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -2,31% | 6,00 |
| 16.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 2,00 |
| 15.01.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -1,37% | 31,00 |
| 14.01.2026 | 22,00 | 22,00 | 21,90 | 21,90 | -0,45% | 73,00 |
| 13.01.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 2,33% | 730,00 |
| 12.01.2026 | 21,90 | 21,90 | 21,50 | 21,50 | -0,46% | 122,00 |
| 09.01.2026 | 21,00 | 22,10 | 21,00 | 21,60 | 1,41% | 595,00 |
| 08.01.2026 | 20,60 | 21,30 | 20,30 | 21,30 | 4,93% | 1.422,00 |
| 07.01.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 1,50% | 121,00 |
| 06.01.2026 | 20,10 | 20,10 | 20,00 | 20,00 | 0,00% | 101,00 |
| 05.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 19,00 |
| 02.01.2026 | 20,00 | 20,20 | 19,70 | 19,90 | 0,00% | 102,00 |
| 30.12.2025 | 19,90 | 20,00 | 19,80 | 19,90 | -1,49% | 3.107,00 |
| 29.12.2025 | 19,80 | 20,20 | 19,40 | 20,20 | 1,76% | 3.912,00 |
| 23.12.2025 | 20,30 | 20,30 | 19,85 | 19,85 | -4,57% | 853,00 |
| 22.12.2025 | 20,70 | 20,80 | 20,20 | 20,80 | 2,97% | 2.888,00 |
| 19.12.2025 | 20,90 | 20,90 | 20,20 | 20,20 | -0,98% | 270,00 |
| 18.12.2025 | 21,00 | 21,00 | 20,10 | 20,40 | -2,86% | 1.151,00 |
| 17.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 261,00 |
| 16.12.2025 | 21,00 | 21,90 | 21,00 | 21,40 | 2,39% | 554,00 |
| 15.12.2025 | 21,50 | 21,50 | 20,90 | 20,90 | -2,34% | 806,00 |
| 12.12.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,47% | 322,00 |
| 11.12.2025 | 21,80 | 21,80 | 21,30 | 21,30 | -2,74% | 162,00 |
| 10.12.2025 | 21,90 | 21,90 | 21,60 | 21,90 | -1,35% | 656,00 |
| 09.12.2025 | 22,50 | 22,50 | 21,80 | 22,20 | -1,33% | 1.246,00 |
| 08.12.2025 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | 145,00 |
| 05.12.2025 | 22,20 | 22,90 | 22,10 | 22,70 | -1,30% | 307,00 |
| 04.12.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -0,86% | 22,00 |
| 03.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 287,00 |
| 02.12.2025 | 22,50 | 22,90 | 22,50 | 22,90 | 1,33% | 17,00 |
| 01.12.2025 | 22,90 | 23,40 | 22,60 | 22,60 | -1,31% | 54,00 |
| 28.11.2025 | 23,00 | 23,50 | 22,90 | 22,90 | 0,88% | 1.209,00 |
| 27.11.2025 | 22,90 | 22,90 | 22,30 | 22,70 | 1,34% | 344,00 |
| 26.11.2025 | 23,10 | 23,10 | 22,10 | 22,40 | -2,18% | 82,00 |
| 25.11.2025 | 23,10 | 23,10 | 22,70 | 22,90 | 0,44% | 167,00 |
| 24.11.2025 | 23,10 | 23,10 | 22,60 | 22,80 | -1,30% | 6,00 |
| 21.11.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 2,21% | 272,00 |
| 20.11.2025 | 23,10 | 23,10 | 22,60 | 22,60 | -1,31% | 142,00 |
| 19.11.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | 152,00 |
| 18.11.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,88% | 213,00 |
| 17.11.2025 | 23,20 | 23,40 | 22,70 | 22,70 | -2,16% | 198,00 |
| 14.11.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 229,00 |
| 13.11.2025 | 23,30 | 23,30 | 22,80 | 22,80 | -2,15% | 171,00 |
| 12.11.2025 | 22,60 | 23,30 | 22,60 | 23,30 | 4,02% | 100,00 |
| 11.11.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,44% | 333,00 |
| 10.11.2025 | 23,00 | 23,00 | 22,50 | 22,50 | -0,44% | 29,00 |
| 07.11.2025 | 22,80 | 23,10 | 22,40 | 22,60 | 0,00% | 225,00 |
| 06.11.2025 | 24,20 | 24,20 | 22,40 | 22,60 | -6,61% | 829,00 |
| 05.11.2025 | 24,20 | 24,30 | 24,00 | 24,20 | 0,00% | 480,00 |
| 04.11.2025 | 24,00 | 24,30 | 23,90 | 24,20 | -1,22% | 374,00 |
| 03.11.2025 | 24,00 | 24,50 | 23,90 | 24,50 | 2,51% | 458,00 |
| 31.10.2025 | 23,70 | 24,00 | 23,70 | 23,90 | 0,00% | 821,00 |
| 30.10.2025 | 23,70 | 23,90 | 23,50 | 23,90 | 1,70% | 217,00 |
| 29.10.2025 | 23,70 | 24,00 | 23,50 | 23,50 | 0,00% | 163,00 |
| 28.10.2025 | 24,00 | 24,00 | 23,50 | 23,50 | -1,67% | 502,00 |
| 27.10.2025 | 23,50 | 23,90 | 23,30 | 23,90 | 4,82% | 278,00 |
| 24.10.2025 | 23,20 | 23,30 | 22,80 | 22,80 | -1,30% | 370,00 |
| 23.10.2025 | 22,90 | 23,20 | 22,80 | 23,10 | 3,59% | 650,00 |
| 22.10.2025 | 22,90 | 22,90 | 22,30 | 22,30 | -3,04% | 2.948,00 |
| 21.10.2025 | 22,70 | 23,00 | 22,50 | 23,00 | 1,32% | 1.201,00 |
| 20.10.2025 | 22,70 | 22,80 | 22,10 | 22,70 | 0,44% | 296,00 |
| 17.10.2025 | 21,90 | 22,60 | 21,90 | 22,60 | 1,80% | 541,00 |
| 16.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | 322,00 |
| 15.10.2025 | 22,40 | 22,50 | 22,00 | 22,00 | -1,79% | 284,00 |
| 14.10.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,36% | 18,00 |
| 13.10.2025 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | 217,00 |