17,650€
-1,67%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 17,98 | 17,98 | 17,60 | 17,68 | -1,53% | 211,00 |
| 15.04.2026 | 17,80 | 17,95 | 17,80 | 17,95 | 0,84% | 602,00 |
| 14.04.2026 | 17,60 | 17,80 | 17,50 | 17,80 | 1,14% | 171,00 |
| 13.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | 50,00 |
| 10.04.2026 | 17,55 | 17,70 | 17,55 | 17,55 | -0,28% | 88,00 |
| 09.04.2026 | 17,90 | 18,00 | 17,60 | 17,60 | -2,22% | 830,00 |
| 08.04.2026 | 18,35 | 18,35 | 17,70 | 18,00 | 2,86% | 1.020,00 |
| 07.04.2026 | 17,65 | 17,65 | 17,20 | 17,50 | -0,85% | 5,00 |
| 02.04.2026 | 17,50 | 17,65 | 17,50 | 17,65 | 2,32% | 195,00 |
| 01.04.2026 | 17,95 | 17,95 | 17,25 | 17,25 | -3,23% | 265,00 |
| 31.03.2026 | 17,40 | 17,88 | 17,35 | 17,83 | 0,71% | - |
| 30.03.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 2,61% | 1.378,00 |
| 27.03.2026 | 17,90 | 18,05 | 17,25 | 17,25 | -0,29% | 2.767,00 |
| 26.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 250,00 |
| 25.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 124,00 |
| 24.03.2026 | 17,25 | 17,60 | 17,25 | 17,60 | -2,22% | 134,00 |
| 23.03.2026 | 17,15 | 18,00 | 17,15 | 18,00 | 2,86% | 128,00 |
| 19.03.2026 | 17,80 | 17,80 | 17,20 | 17,50 | -1,13% | 554,00 |
| 18.03.2026 | 18,20 | 18,20 | 17,70 | 17,70 | -1,67% | 362,00 |
| 17.03.2026 | 18,20 | 18,25 | 17,55 | 18,00 | -1,64% | 714,00 |
| 16.03.2026 | 18,40 | 19,00 | 18,30 | 18,30 | -2,27% | 404,00 |
| 13.03.2026 | 18,68 | 18,73 | 18,63 | 18,73 | -0,66% | - |
| 12.03.2026 | 18,80 | 19,10 | 18,80 | 18,85 | -0,26% | 23,00 |
| 11.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | 1,00 |
| 10.03.2026 | 18,65 | 19,70 | 18,65 | 18,75 | -2,09% | 1.414,00 |
| 09.03.2026 | 18,50 | 19,15 | 18,30 | 19,15 | 2,41% | 964,00 |
| 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 |