42,950€
-1,56%
Echtzeit-Aktienkurs UBS Group AG
Bid:
Ask:
Aktienkurse zur UBS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 43,45 | 43,91 | 43,22 | 43,36 | -0,62% | 8.461,00 |
| 05.11.2026 | 45,29 | 45,29 | 43,27 | 43,63 | -3,07% | 3.289,00 |
| 04.11.2026 | 44,00 | 45,02 | 44,00 | 45,01 | 4,97% | 4.429,00 |
| 03.11.2026 | 43,19 | 43,66 | 42,88 | 42,88 | -1,04% | 18.661,00 |
| 02.11.2026 | 42,85 | 43,36 | 42,68 | 43,33 | 1,50% | 11.159,00 |
| 30.10.2026 | 42,74 | 42,77 | 42,39 | 42,69 | -0,88% | 9.738,00 |
| 29.10.2026 | 42,20 | 43,37 | 42,16 | 43,07 | 3,24% | 7.822,00 |
| 28.10.2026 | 41,48 | 41,85 | 41,06 | 41,72 | -0,95% | 35.366,00 |
| 27.10.2026 | 41,67 | 42,15 | 41,48 | 42,12 | 0,93% | 5.784,00 |
| 26.10.2026 | 41,79 | 41,87 | 41,62 | 41,73 | 0,31% | 1.509,00 |
| 23.10.2026 | 41,81 | 41,81 | 41,26 | 41,60 | -0,38% | 12.481,00 |
| 22.10.2026 | 42,37 | 42,40 | 41,73 | 41,76 | -2,29% | 6.412,00 |
| 21.10.2026 | 42,16 | 42,74 | 42,10 | 42,74 | 1,35% | 5.290,00 |
| 20.10.2026 | 42,08 | 42,22 | 41,64 | 42,17 | 0,00% | 12.931,00 |
| 19.10.2026 | 42,62 | 42,65 | 42,01 | 42,17 | -0,45% | 7.832,00 |
| 16.10.2026 | 42,78 | 43,00 | 42,35 | 42,36 | 30,66% | 6.978,00 |
| 13.03.2026 | 32,43 | 32,80 | 32,36 | 32,42 | -0,70% | 15.349,00 |
| 12.03.2026 | 33,25 | 33,25 | 32,39 | 32,65 | -2,51% | 3.477,00 |
| 11.03.2026 | 33,22 | 33,49 | 33,20 | 33,49 | -0,48% | 2.765,00 |
| 10.03.2026 | 33,73 | 34,07 | 33,65 | 33,65 | 2,19% | 4.731,00 |
| 09.03.2026 | 32,67 | 32,93 | 32,21 | 32,93 | -0,63% | 7.781,00 |
| 06.03.2026 | 33,56 | 33,56 | 32,81 | 33,14 | -1,98% | 3.617,00 |
| 05.03.2026 | 34,00 | 34,33 | 33,75 | 33,81 | -1,08% | 1.525,00 |
| 04.03.2026 | 33,80 | 34,26 | 33,58 | 34,18 | 1,12% | 5.497,00 |
| 03.03.2026 | 33,76 | 33,89 | 33,24 | 33,80 | -2,85% | 17.793,00 |
| 02.03.2026 | 34,20 | 34,85 | 33,89 | 34,79 | -12,48% | 15.331,00 |
| 30.01.2026 | 40,00 | 40,00 | 39,64 | 39,75 | -0,38% | 2.923,00 |
| 29.01.2026 | 40,07 | 40,24 | 39,90 | 39,90 | -0,52% | 2.512,00 |
| 28.01.2026 | 40,34 | 40,81 | 40,11 | 40,11 | -2,05% | 3.064,00 |
| 27.01.2026 | 40,64 | 41,25 | 40,57 | 40,95 | 0,86% | 3.285,00 |
| 26.01.2026 | 40,53 | 40,69 | 40,41 | 40,60 | 1,32% | 1.543,00 |
| 23.01.2026 | 40,76 | 40,76 | 39,68 | 40,07 | -2,10% | 14.741,00 |
| 22.01.2026 | 40,73 | 41,01 | 40,73 | 40,93 | 1,84% | 1.905,00 |
| 21.01.2026 | 39,80 | 40,20 | 39,57 | 40,19 | 0,45% | 3.523,00 |
| 20.01.2026 | 39,73 | 40,04 | 39,73 | 40,01 | -0,27% | 7.650,00 |
| 19.01.2026 | 40,32 | 40,40 | 40,12 | 40,12 | -1,79% | 4.713,00 |
| 16.01.2026 | 40,70 | 40,86 | 40,70 | 40,85 | 289,88% | 1.402,00 |
| 13.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 10.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 09.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 08.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 07.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 06.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 03.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 02.01.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 30.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 27.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 23.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 20.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 19.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 18.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 17.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 16.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 13.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 12.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 11.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 10.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 09.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 06.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 05.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 04.12.2019 | 10,48 | 10,48 | 10,48 | 10,48 | 0,55% | - |
| 28.06.2019 | 10,40 | 10,45 | 10,37 | 10,42 | -0,53% | 5.689,00 |
| 27.06.2019 | 10,29 | 10,48 | 10,27 | 10,48 | 1,85% | 15.657,00 |
| 26.06.2019 | 10,20 | 10,33 | 10,20 | 10,29 | 1,38% | 3.440,00 |
| 25.06.2019 | 10,25 | 10,25 | 10,11 | 10,15 | -0,73% | 10.458,00 |
| 24.06.2019 | 10,31 | 10,32 | 10,21 | 10,22 | -0,58% | 10.311,00 |
| 21.06.2019 | 10,46 | 10,46 | 10,28 | 10,28 | -1,34% | 4.988,00 |
| 20.06.2019 | 10,55 | 10,57 | 10,33 | 10,42 | -1,28% | 5.801,00 |
| 19.06.2019 | 10,50 | 10,56 | 10,50 | 10,56 | 1,34% | 10.486,00 |
| 18.06.2019 | 10,25 | 10,48 | 10,13 | 10,42 | 1,81% | 12.645,00 |
| 17.06.2019 | 10,36 | 10,48 | 10,23 | 10,23 | -1,25% | 20.968,00 |
| 14.06.2019 | 10,30 | 10,36 | 10,17 | 10,36 | -0,19% | 11.385,00 |
| 13.06.2019 | 10,35 | 10,49 | 10,34 | 10,38 | -2,12% | 4.095,00 |
| 12.06.2019 | 10,47 | 10,61 | 10,37 | 10,61 | 0,95% | 6.234,00 |
| 11.06.2019 | 10,55 | 10,63 | 10,51 | 10,51 | 0,00% | 19.429,00 |
| 10.06.2019 | 10,47 | 10,51 | 10,44 | 10,51 | 0,82% | 4.358,00 |
| 07.06.2019 | 10,41 | 10,44 | 10,37 | 10,42 | -0,29% | 3.401,00 |
| 06.06.2019 | 10,50 | 10,59 | 10,36 | 10,45 | 0,53% | 10.224,00 |
| 05.06.2019 | 10,43 | 10,54 | 10,40 | 10,40 | -0,38% | 10.144,00 |
| 04.06.2019 | 10,22 | 10,44 | 10,14 | 10,44 | 2,61% | 6.915,00 |
| 03.06.2019 | 10,26 | 10,26 | 10,09 | 10,17 | -1,41% | 17.752,00 |
| 31.05.2019 | 10,40 | 10,40 | 10,25 | 10,32 | -1,57% | 22.265,00 |
| 30.05.2019 | 10,48 | 10,51 | 10,44 | 10,48 | 1,45% | 4.446,00 |
| 29.05.2019 | 10,41 | 10,42 | 10,30 | 10,33 | -1,38% | 16.224,00 |
| 28.05.2019 | 10,61 | 10,61 | 10,47 | 10,48 | -1,83% | 14.883,00 |
| 24.05.2019 | 10,55 | 10,67 | 10,52 | 10,67 | 1,52% | 10.238,00 |
| 23.05.2019 | 10,62 | 10,62 | 10,43 | 10,51 | -1,64% | 13.738,00 |
| 22.05.2019 | 10,77 | 10,77 | 10,53 | 10,69 | -0,74% | 34.870,00 |
| 21.05.2019 | 10,83 | 10,83 | 10,71 | 10,77 | 0,28% | 28.583,00 |
| 20.05.2019 | 10,80 | 10,84 | 10,65 | 10,74 | -0,19% | 6.086,00 |
| 17.05.2019 | 10,74 | 10,80 | 10,66 | 10,76 | -0,42% | 16.447,00 |
| 16.05.2019 | 10,54 | 10,80 | 10,50 | 10,80 | 2,18% | 11.630,00 |
| 15.05.2019 | 10,60 | 10,60 | 10,44 | 10,57 | -0,14% | 23.184,00 |
| 14.05.2019 | 10,58 | 10,61 | 10,45 | 10,59 | 0,52% | 15.897,00 |
| 13.05.2019 | 10,76 | 10,76 | 10,45 | 10,53 | -2,73% | 36.161,00 |
| 10.05.2019 | 10,79 | 10,83 | 10,63 | 10,83 | 0,42% | 23.433,00 |
| 09.05.2019 | 11,00 | 11,04 | 10,60 | 10,78 | -2,27% | 18.944,00 |
| 08.05.2019 | 10,99 | 11,03 | 10,87 | 11,03 | 0,41% | 21.549,00 |
| 07.05.2019 | 11,20 | 11,20 | 10,90 | 10,99 | -2,31% | 42.841,00 |
| 06.05.2019 | 11,20 | 11,28 | 11,00 | 11,25 | -5,66% | 59.598,00 |