19,925€
-0,87%
Echtzeit-Aktienkurs UBM Development AG
Bid:
Ask:
Aktienkurse zur UBM Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,85 | 19,85 | 19,75 | 19,75 | -1,74% | 2.180,00 |
| 30.05.2024 | 19,95 | 20,10 | 19,80 | 20,10 | 0,50% | 990,00 |
| 29.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 1.000,00 |
| 28.05.2024 | 19,95 | 20,10 | 19,95 | 20,10 | 1,26% | 2.584,00 |
| 27.05.2024 | 19,90 | 19,95 | 19,85 | 19,85 | -0,75% | 354,00 |
| 24.05.2024 | 19,75 | 20,00 | 19,70 | 20,00 | 0,50% | 967,00 |
| 23.05.2024 | 19,80 | 20,00 | 19,80 | 19,90 | 0,51% | 2.246,00 |
| 22.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | 35,00 |
| 21.05.2024 | 19,95 | 19,95 | 19,80 | 19,85 | -0,25% | 834,00 |
| 20.05.2024 | 19,53 | 19,98 | 19,53 | 19,90 | 1,27% | - |
| 17.05.2024 | 19,45 | 19,65 | 19,45 | 19,65 | 2,34% | 1.215,00 |
| 16.05.2024 | 19,40 | 19,50 | 19,20 | 19,20 | -1,54% | 391,00 |
| 15.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 33,00 |
| 14.05.2024 | 19,30 | 19,55 | 19,30 | 19,55 | 1,30% | 116,00 |
| 13.05.2024 | 19,35 | 19,60 | 19,30 | 19,30 | -1,28% | 238,00 |
| 10.05.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | 10,00 |
| 09.05.2024 | 19,40 | 19,45 | 19,40 | 19,45 | 0,00% | 303,00 |
| 08.05.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | 150,00 |
| 07.05.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,39% | 33,00 |
| 06.05.2024 | 19,28 | 19,45 | 19,23 | 19,43 | -0,89% | - |
| 03.05.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 2,35% | 440,00 |
| 02.05.2024 | 19,10 | 19,65 | 19,10 | 19,15 | -0,52% | 402,00 |
| 30.04.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 2,67% | 50,00 |
| 29.04.2024 | 18,90 | 18,90 | 18,75 | 18,75 | -0,79% | 85,00 |
| 26.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 10,00 |
| 25.04.2024 | 18,65 | 18,80 | 18,65 | 18,80 | 0,80% | 112,00 |
| 24.04.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,84% | 87,00 |
| 23.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 21,00 |
| 22.04.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -4,04% | 272,00 |
| 19.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,13% | 450,00 |
| 18.04.2024 | 19,75 | 19,90 | 19,20 | 19,83 | 0,38% | - |
| 17.04.2024 | 19,20 | 19,83 | 19,10 | 19,75 | 2,07% | - |
| 16.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 1,84% | 6,00 |
| 15.04.2024 | 19,05 | 19,05 | 19,00 | 19,00 | 0,93% | 68,00 |
| 12.04.2024 | 18,58 | 18,83 | 18,53 | 18,83 | 1,35% | - |
| 11.04.2024 | 18,70 | 19,00 | 18,58 | 18,58 | -0,13% | - |
| 10.04.2024 | 19,15 | 19,15 | 18,60 | 18,60 | -1,20% | 169,00 |
| 09.04.2024 | 18,80 | 18,93 | 18,80 | 18,83 | -0,66% | - |
| 08.04.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,88% | 175,00 |
| 05.04.2024 | 18,75 | 18,75 | 18,60 | 18,60 | 0,54% | 175,00 |
| 04.04.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | 1.655,00 |
| 03.04.2024 | 18,90 | 18,90 | 18,60 | 18,60 | 0,00% | 90,00 |
| 02.04.2024 | 19,00 | 19,00 | 18,60 | 18,60 | -1,33% | 894,00 |
| 28.03.2024 | 18,80 | 18,85 | 18,65 | 18,85 | 0,27% | 285,00 |
| 27.03.2024 | 18,75 | 18,80 | 18,75 | 18,80 | 0,80% | 210,00 |
| 26.03.2024 | 18,65 | 18,65 | 18,55 | 18,65 | 0,54% | 950,00 |
| 25.03.2024 | 18,65 | 18,80 | 18,55 | 18,55 | -0,80% | 1.250,00 |
| 22.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,48% | 35,00 |
| 21.03.2024 | 18,95 | 19,33 | 18,95 | 19,18 | 0,92% | - |
| 20.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 14,00 |
| 19.03.2024 | 18,95 | 19,50 | 18,95 | 19,50 | 3,45% | 246,00 |
| 18.03.2024 | 18,55 | 18,90 | 18,55 | 18,85 | -0,26% | 1.180,00 |
| 15.03.2024 | 18,10 | 18,90 | 18,10 | 18,90 | 4,42% | 462,00 |
| 14.03.2024 | 19,00 | 19,00 | 18,10 | 18,10 | -3,72% | 1.124,00 |
| 13.03.2024 | 20,20 | 20,20 | 18,15 | 18,80 | -6,47% | 1.384,00 |
| 12.03.2024 | 20,00 | 20,10 | 20,00 | 20,10 | -4,74% | 175,00 |
| 11.03.2024 | 21,10 | 21,10 | 21,00 | 21,10 | 2,18% | 259,00 |
| 08.03.2024 | 20,50 | 21,00 | 20,50 | 20,65 | -0,72% | - |
| 07.03.2024 | 20,40 | 20,80 | 20,30 | 20,80 | 1,46% | 356,00 |
| 06.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | 25,00 |
| 05.03.2024 | 20,10 | 20,40 | 20,10 | 20,40 | 0,99% | 310,00 |
| 04.03.2024 | 20,10 | 20,20 | 20,10 | 20,20 | -4,72% | 530,00 |
| 01.03.2024 | 21,10 | 21,20 | 20,90 | 21,20 | 0,95% | - |
| 29.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 565,00 |
| 28.02.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 510,00 |
| 27.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | 250,00 |
| 26.02.2024 | 21,30 | 21,30 | 21,00 | 21,00 | -1,87% | 420,00 |
| 23.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 50,00 |
| 22.02.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 2,36% | 225,00 |
| 21.02.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -2,75% | 100,00 |
| 20.02.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,69% | 520,00 |
| 19.02.2024 | 21,85 | 21,85 | 21,60 | 21,65 | -2,04% | - |
| 16.02.2024 | 21,60 | 22,10 | 21,60 | 22,10 | 2,31% | 820,00 |
| 15.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 150,00 |
| 14.02.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 0,00% | 195,00 |
| 13.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | 7,00 |
| 12.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | 200,00 |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 226,00 |
| 08.02.2024 | 22,00 | 22,00 | 21,90 | 21,90 | -0,90% | 461,00 |
| 07.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 20,00 |
| 06.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 230,00 |
| 05.02.2024 | 22,40 | 22,50 | 22,10 | 22,10 | -1,78% | 793,00 |
| 02.02.2024 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | 250,00 |
| 01.02.2024 | 21,90 | 22,50 | 21,90 | 22,50 | 2,27% | 538,00 |
| 31.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 150,00 |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 70,00 |
| 29.01.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 1,62% | 250,00 |
| 26.01.2024 | 21,50 | 21,65 | 21,30 | 21,65 | 0,70% | - |
| 25.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | 480,00 |
| 24.01.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 1,40% | 1.556,00 |
| 23.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | 14,00 |
| 22.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -3,56% | 65,00 |
| 19.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,81% | 40,00 |
| 18.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | 260,00 |
| 17.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 100,00 |
| 16.01.2024 | 22,30 | 22,30 | 22,10 | 22,10 | -0,45% | - |
| 15.01.2024 | 22,70 | 22,70 | 22,20 | 22,20 | -3,90% | 724,00 |
| 12.01.2024 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | 340,00 |
| 11.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | 5,00 |
| 10.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | 150,00 |