UBSG.SW
UBS Group AG (UBSG.SW)
41.7500
Fr
+0.2000 (%+0.48)
UBSG.SW: UBS Group AG Arşiv
UBS Group AG geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 29,6936
KAPANIŞ 29,7075
En Düşük
DÜŞÜK 20,66
En Yüksek
YÜKSEK 37,12
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2025 | 27,83 | 28,88 | 27,78 | 28,46 |
| 06.01.2025 | 28,59 | 29,28 | 28,59 | 29,21 |
| 07.01.2025 | 29,2 | 29,61 | 29,13 | 29,44 |
| 08.01.2025 | 29,55 | 29,84 | 29,32 | 29,52 |
| 09.01.2025 | 29,75 | 30,58 | 29,7 | 30,37 |
| 10.01.2025 | 30,1 | 30,37 | 29,67 | 29,78 |
| 13.01.2025 | 29,48 | 29,6 | 29,18 | 29,3 |
| 14.01.2025 | 29,36 | 29,44 | 29,15 | 29,38 |
| 15.01.2025 | 29,42 | 30,04 | 29,35 | 29,96 |
| 16.01.2025 | 30,25 | 30,38 | 30,04 | 30,25 |
| 17.01.2025 | 30,5 | 31,13 | 30,42 | 31,13 |
| 20.01.2025 | 31,2 | 31,75 | 31,2 | 31,75 |
| 21.01.2025 | 31,68 | 31,75 | 31,43 | 31,54 |
| 22.01.2025 | 31,72 | 31,84 | 31,43 | 31,58 |
| 23.01.2025 | 31,51 | 31,75 | 31,37 | 31,7 |
| 24.01.2025 | 31,86 | 32,03 | 31,65 | 31,84 |
| 27.01.2025 | 31,84 | 31,94 | 31,57 | 31,85 |
| 28.01.2025 | 32,11 | 32,23 | 31,84 | 32,09 |
| 29.01.2025 | 32,23 | 32,49 | 32,04 | 32,4 |
| 30.01.2025 | 32,5 | 32,5 | 32,17 | 32,39 |
| 31.01.2025 | 32,46 | 32,54 | 32,24 | 32,34 |
| 03.02.2025 | 31,36 | 31,8 | 30,9 | 31,79 |
| 04.02.2025 | 32,65 | 32,88 | 29,52 | 29,55 |
| 05.02.2025 | 29,5 | 29,52 | 29,03 | 29,1 |
| 06.02.2025 | 29,3 | 30,25 | 29,3 | 30,16 |
| 07.02.2025 | 30,46 | 30,61 | 30,08 | 30,42 |
| 10.02.2025 | 30,39 | 30,6 | 30,22 | 30,31 |
| 11.02.2025 | 30,47 | 30,5 | 30,13 | 30,3 |
| 12.02.2025 | 30,33 | 30,46 | 29,89 | 30,02 |
| 13.02.2025 | 30,14 | 30,44 | 30,02 | 30,3 |
| 14.02.2025 | 30,37 | 30,43 | 30,06 | 30,18 |
| 17.02.2025 | 30,41 | 30,86 | 30,4 | 30,43 |
| 18.02.2025 | 30,38 | 30,89 | 30,33 | 30,85 |
| 19.02.2025 | 30,93 | 31,22 | 30,33 | 30,5 |
| 20.02.2025 | 30,15 | 30,54 | 29,87 | 30,07 |
| 21.02.2025 | 30,34 | 30,4 | 30,09 | 30,32 |
| 24.02.2025 | 30,15 | 30,49 | 29,88 | 30,11 |
| 25.02.2025 | 29,97 | 30,33 | 29,66 | 30,07 |
| 26.02.2025 | 30,21 | 30,72 | 30,21 | 30,72 |
| 27.02.2025 | 30,54 | 30,62 | 29,79 | 30,09 |
| 28.02.2025 | 30,09 | 30,99 | 30 | 30,9 |
| 03.03.2025 | 30,61 | 31,43 | 30,42 | 31,25 |
| 04.03.2025 | 30,76 | 30,94 | 28,86 | 29 |
| 05.03.2025 | 30,17 | 30,29 | 29,65 | 29,87 |
| 06.03.2025 | 30,15 | 30,3 | 29,02 | 29,51 |
| 07.03.2025 | 29 | 29,89 | 29 | 29,47 |
| 10.03.2025 | 29,73 | 29,81 | 28,21 | 28,41 |
| 11.03.2025 | 28,3 | 28,36 | 27,5 | 27,66 |
| 12.03.2025 | 27,73 | 28,39 | 27,73 | 28,08 |
| 13.03.2025 | 27,95 | 28,26 | 27,78 | 28,06 |
| 14.03.2025 | 27,93 | 28,95 | 27,75 | 28,75 |
| 17.03.2025 | 28,67 | 29,43 | 28,5 | 29,29 |
| 18.03.2025 | 29,34 | 29,72 | 29,34 | 29,54 |
| 19.03.2025 | 29,3 | 29,47 | 28,6 | 29,06 |
| 20.03.2025 | 29,07 | 29,24 | 28,56 | 29 |
| 21.03.2025 | 28,83 | 29,07 | 28,53 | 28,8 |
| 24.03.2025 | 29,14 | 29,25 | 28,87 | 29,09 |
| 25.03.2025 | 29,1 | 29,75 | 29,05 | 29,59 |
| 26.03.2025 | 29,61 | 29,9 | 29,47 | 29,52 |
| 27.03.2025 | 28,35 | 28,6 | 27,88 | 28,32 |
| 28.03.2025 | 28,05 | 28,27 | 27,72 | 27,94 |
| 31.03.2025 | 27,5 | 27,57 | 26,55 | 26,87 |
| 01.04.2025 | 27,35 | 27,4 | 26,77 | 26,8 |
| 02.04.2025 | 26,9 | 26,96 | 26,35 | 26,78 |
| 03.04.2025 | 25,59 | 25,88 | 24,42 | 24,55 |
| 04.04.2025 | 23,93 | 24,06 | 22,49 | 23,26 |
| 07.04.2025 | 21,02 | 24,14 | 20,66 | 22,57 |
| 08.04.2025 | 23,5 | 23,74 | 22,56 | 23,05 |
| 09.04.2025 | 22 | 22,47 | 21,58 | 21,93 |
| 10.04.2025 | 25,62 | 25,63 | 22,89 | 22,9 |
| 11.04.2025 | 23,01 | 23,23 | 22,26 | 22,8 |
| 14.04.2025 | 23,5 | 23,71 | 23,2 | 23,46 |
| 15.04.2025 | 22,8 | 23,25 | 22,7 | 23,2 |
| 16.04.2025 | 22,82 | 22,96 | 22,51 | 22,96 |
| 17.04.2025 | 23,33 | 23,41 | 22,84 | 22,99 |
| 22.04.2025 | 22,87 | 23,2 | 22,55 | 23,19 |
| 23.04.2025 | 23,84 | 24,57 | 23,72 | 24,21 |
| 24.04.2025 | 24,19 | 24,56 | 23,96 | 24,47 |
| 25.04.2025 | 24,89 | 25,03 | 24,64 | 24,79 |
| 28.04.2025 | 24,79 | 25,09 | 24,74 | 24,97 |
| 29.04.2025 | 25,02 | 25,2 | 24,92 | 24,97 |
| 30.04.2025 | 24,81 | 25,59 | 24,47 | 24,89 |
| 02.05.2025 | 25,39 | 25,61 | 24,79 | 25,29 |
| 05.05.2025 | 25,19 | 25,55 | 25,08 | 25,45 |
| 06.05.2025 | 25,5 | 25,61 | 25,2 | 25,41 |
| 07.05.2025 | 25,47 | 25,62 | 25,33 | 25,43 |
| 08.05.2025 | 25,72 | 25,98 | 25,65 | 25,77 |
| 09.05.2025 | 25,89 | 26,06 | 25,82 | 25,96 |
| 12.05.2025 | 26,5 | 27,25 | 26,47 | 27,11 |
| 13.05.2025 | 26,96 | 27,5 | 26,92 | 27,42 |
| 14.05.2025 | 27,48 | 27,56 | 27,13 | 27,52 |
| 15.05.2025 | 27,36 | 27,74 | 27,36 | 27,7 |
| 16.05.2025 | 27,77 | 27,85 | 27,59 | 27,75 |
| 19.05.2025 | 27,45 | 28,1 | 27,44 | 28,01 |
| 20.05.2025 | 27,84 | 27,87 | 26,93 | 27,09 |
| 21.05.2025 | 26,62 | 26,95 | 26,26 | 26,73 |
| 22.05.2025 | 26,51 | 26,72 | 26,39 | 26,58 |
| 23.05.2025 | 26,73 | 26,84 | 25,49 | 26,09 |
| 26.05.2025 | 26,4 | 26,54 | 26,2 | 26,21 |
| 27.05.2025 | 26,01 | 26,57 | 25,97 | 26,52 |
| 28.05.2025 | 26,49 | 26,61 | 26,18 | 26,27 |
| 30.05.2025 | 26,17 | 26,31 | 25,94 | 26,19 |
| 02.06.2025 | 26,06 | 26,26 | 25,87 | 26,13 |
| 03.06.2025 | 26,93 | 27,52 | 26,65 | 27,52 |
| 04.06.2025 | 27,4 | 27,46 | 26,96 | 26,96 |
| 05.06.2025 | 27,09 | 27,23 | 26,63 | 26,86 |
| 06.06.2025 | 27,01 | 28,78 | 26,8 | 27,88 |
| 10.06.2025 | 27,2 | 27,26 | 25,83 | 26,53 |
| 11.06.2025 | 26,54 | 27,03 | 26,54 | 26,82 |
| 12.06.2025 | 26,5 | 26,71 | 26,3 | 26,53 |
| 13.06.2025 | 25,9 | 26,27 | 25,84 | 26,1 |
| 16.06.2025 | 26,07 | 26,37 | 25,91 | 26,12 |
| 17.06.2025 | 26,01 | 26,09 | 25,79 | 25,84 |
| 18.06.2025 | 25,4 | 25,56 | 25,07 | 25,21 |
| 19.06.2025 | 25,1 | 25,17 | 24,64 | 24,76 |
| 20.06.2025 | 24,84 | 25,27 | 24,84 | 24,92 |
| 23.06.2025 | 24,76 | 25,18 | 24,71 | 25 |
| 24.06.2025 | 25,6 | 25,84 | 25,38 | 25,77 |
| 25.06.2025 | 25,85 | 26,02 | 25,79 | 25,85 |
| 26.06.2025 | 26,07 | 26,57 | 26,04 | 26,42 |
| 27.06.2025 | 26,61 | 26,89 | 26,6 | 26,78 |
| 30.06.2025 | 26,77 | 27,17 | 26,75 | 26,85 |
| 01.07.2025 | 26,85 | 26,9 | 26,41 | 26,64 |
| 02.07.2025 | 27 | 27,61 | 26,96 | 27,56 |
| 03.07.2025 | 27,66 | 28,1 | 27,53 | 27,76 |
| 04.07.2025 | 27,55 | 27,74 | 27,22 | 27,37 |
| 07.07.2025 | 27,4 | 27,6 | 27,25 | 27,53 |
| 08.07.2025 | 27,43 | 27,96 | 27,37 | 27,96 |
| 09.07.2025 | 28 | 28,65 | 27,99 | 28,39 |
| 10.07.2025 | 28,47 | 28,89 | 28,46 | 28,85 |
| 11.07.2025 | 28,75 | 28,82 | 28,35 | 28,46 |
| 14.07.2025 | 28,12 | 28,43 | 28,03 | 28,43 |
| 15.07.2025 | 28,56 | 28,76 | 28,42 | 28,47 |
| 16.07.2025 | 28,34 | 28,81 | 28,28 | 28,41 |
| 17.07.2025 | 28,89 | 28,98 | 28,66 | 28,85 |
| 18.07.2025 | 28,99 | 29,1 | 28,77 | 28,93 |
| 21.07.2025 | 28,89 | 29,16 | 28,82 | 29,16 |
| 22.07.2025 | 29,4 | 29,46 | 29,08 | 29,34 |
| 23.07.2025 | 29,5 | 29,97 | 29,49 | 29,92 |
| 24.07.2025 | 30 | 30,58 | 29,99 | 30,53 |
| 25.07.2025 | 30,34 | 30,64 | 30,31 | 30,39 |
| 28.07.2025 | 30,15 | 30,72 | 30,11 | 30,36 |
| 29.07.2025 | 30,39 | 30,71 | 30,36 | 30,62 |
| 30.07.2025 | 30,76 | 31,75 | 30,03 | 30,96 |
| 31.07.2025 | 30,81 | 30,99 | 30,27 | 30,44 |
| 04.08.2025 | 29,53 | 30,46 | 29,41 | 30,22 |
| 05.08.2025 | 30,45 | 30,53 | 30,1 | 30,17 |
| 06.08.2025 | 30,52 | 30,73 | 30,32 | 30,69 |
| 07.08.2025 | 30,9 | 31,71 | 30,83 | 31,48 |
| 08.08.2025 | 31,52 | 31,96 | 31,43 | 31,94 |
| 11.08.2025 | 32 | 32,1 | 31,76 | 31,91 |
| 12.08.2025 | 31,46 | 32,02 | 31,46 | 31,86 |
| 13.08.2025 | 31,81 | 31,91 | 31,67 | 31,86 |
| 14.08.2025 | 31,8 | 32,08 | 31,7 | 32,08 |
| 15.08.2025 | 32,3 | 32,65 | 32,11 | 32,24 |
| 18.08.2025 | 32,19 | 32,21 | 31,85 | 32,1 |
| 19.08.2025 | 32,16 | 32,29 | 32,01 | 32,13 |
| 20.08.2025 | 31,96 | 32,03 | 31,57 | 31,91 |
| 21.08.2025 | 32 | 32,07 | 31,58 | 31,88 |
| 22.08.2025 | 31,78 | 32,42 | 31,73 | 32,32 |
| 25.08.2025 | 32,32 | 32,45 | 32,11 | 32,38 |
| 26.08.2025 | 32,15 | 32,3 | 31,94 | 32,28 |
| 27.08.2025 | 32,5 | 32,7 | 32,24 | 32,34 |
| 28.08.2025 | 32,4 | 32,58 | 32,32 | 32,58 |
| 29.08.2025 | 32,49 | 32,5 | 32,19 | 32,38 |
| 01.09.2025 | 32,31 | 32,52 | 32,17 | 32,33 |
| 02.09.2025 | 32,34 | 32,42 | 31,52 | 31,64 |
| 03.09.2025 | 31,75 | 31,99 | 31,6 | 31,82 |
| 04.09.2025 | 31,89 | 32,45 | 31,74 | 32,44 |
| 05.09.2025 | 32,58 | 32,78 | 31,97 | 32,1 |
| 08.09.2025 | 32,42 | 32,44 | 32,13 | 32,26 |
| 09.09.2025 | 32,2 | 32,2 | 31,56 | 31,95 |
| 10.09.2025 | 32 | 32,11 | 31,73 | 31,93 |
| 11.09.2025 | 32,16 | 32,38 | 32 | 32,33 |
| 12.09.2025 | 32,65 | 32,67 | 32,22 | 32,36 |
| 15.09.2025 | 32,73 | 33,17 | 32,53 | 33,12 |
| 16.09.2025 | 33,15 | 33,15 | 32,44 | 32,47 |
| 17.09.2025 | 32,46 | 32,8 | 32,41 | 32,66 |
| 18.09.2025 | 32,66 | 33 | 32,57 | 32,83 |
| 19.09.2025 | 33,1 | 33,72 | 32,78 | 33,53 |
| 22.09.2025 | 33,5 | 33,77 | 33,22 | 33,42 |
| 23.09.2025 | 33,57 | 33,73 | 33,22 | 33,53 |
| 24.09.2025 | 33,33 | 33,38 | 32,78 | 33,18 |
| 25.09.2025 | 33 | 33,04 | 32,14 | 32,32 |
| 26.09.2025 | 32,28 | 32,57 | 32,18 | 32,49 |
| 29.09.2025 | 32,81 | 32,82 | 32,45 | 32,53 |
| 30.09.2025 | 32,84 | 33,12 | 32,39 | 32,51 |
| 01.10.2025 | 32,22 | 32,57 | 32,08 | 32,24 |
| 02.10.2025 | 32,2 | 32,42 | 31,89 | 32,02 |
| 03.10.2025 | 32,26 | 32,82 | 32,22 | 32,73 |
| 06.10.2025 | 32,7 | 32,81 | 32,4 | 32,67 |
| 07.10.2025 | 32,5 | 32,78 | 32,42 | 32,5 |
| 08.10.2025 | 32,63 | 32,98 | 32,6 | 32,82 |
| 09.10.2025 | 32,49 | 32,75 | 32,06 | 32,35 |
| 10.10.2025 | 32,36 | 32,75 | 32,13 | 32,13 |
| 13.10.2025 | 32,11 | 32,56 | 32,09 | 32,48 |
| 14.10.2025 | 32,15 | 32,31 | 31,26 | 31,8 |
| 15.10.2025 | 32,15 | 32,15 | 31,12 | 31,34 |
| 16.10.2025 | 31,05 | 31,51 | 30,9 | 31,29 |
| 17.10.2025 | 30,5 | 30,6 | 30,03 | 30,28 |
| 20.10.2025 | 30,66 | 30,66 | 29,86 | 30,28 |
| 21.10.2025 | 30,36 | 30,36 | 29,88 | 30,02 |
| 22.10.2025 | 29,98 | 30,34 | 29,85 | 30,19 |
| 23.10.2025 | 30,52 | 30,59 | 30,24 | 30,4 |
| 24.10.2025 | 30,45 | 30,56 | 30,08 | 30,39 |
| 27.10.2025 | 30,64 | 30,9 | 30,37 | 30,74 |
| 28.10.2025 | 30,9 | 31,14 | 30,74 | 30,92 |
| 29.10.2025 | 32,14 | 32,14 | 30,18 | 30,6 |
| 30.10.2025 | 30,6 | 30,81 | 30,4 | 30,68 |
| 31.10.2025 | 30,6 | 30,86 | 30,43 | 30,73 |
| 03.11.2025 | 30,86 | 30,88 | 30,46 | 30,63 |
| 04.11.2025 | 30,09 | 30,6 | 29,87 | 30,54 |
| 05.11.2025 | 30,45 | 31,53 | 30,4 | 31,18 |
| 06.11.2025 | 31 | 31,1 | 30,77 | 30,78 |
| 07.11.2025 | 30,7 | 30,8 | 30,15 | 30,35 |
| 10.11.2025 | 31 | 31 | 30,69 | 30,84 |
| 11.11.2025 | 30,83 | 31,26 | 30,81 | 31,19 |
| 12.11.2025 | 31,4 | 31,77 | 31,3 | 31,63 |
| 13.11.2025 | 31,61 | 31,77 | 31,29 | 31,34 |
| 14.11.2025 | 30,79 | 30,91 | 30,3 | 30,88 |
| 17.11.2025 | 30,79 | 31,08 | 30,7 | 30,88 |
| 18.11.2025 | 30 | 30,42 | 29,95 | 30,28 |
| 19.11.2025 | 30,26 | 30,75 | 30,21 | 30,6 |
| 20.11.2025 | 31,12 | 31,22 | 30,2 | 30,36 |
| 21.11.2025 | 29,62 | 30,03 | 29,51 | 29,77 |
| 24.11.2025 | 30,05 | 30,2 | 29,43 | 29,75 |
| 25.11.2025 | 30,07 | 30,31 | 29,68 | 30,25 |
| 26.11.2025 | 30,42 | 30,82 | 30,29 | 30,63 |
| 27.11.2025 | 30,73 | 30,94 | 30,54 | 30,91 |
| 28.11.2025 | 30,74 | 31,09 | 30,74 | 31,02 |
| 01.12.2025 | 30,9 | 31,23 | 30,69 | 30,98 |
| 02.12.2025 | 30,9 | 31,18 | 30,78 | 31,06 |
| 03.12.2025 | 30,94 | 30,98 | 30,68 | 30,85 |
| 04.12.2025 | 31,15 | 31,32 | 30,95 | 31,29 |
| 05.12.2025 | 31,47 | 32,68 | 31,41 | 32,57 |
| 08.12.2025 | 32,5 | 33,32 | 32,42 | 33,14 |
| 09.12.2025 | 33,2 | 33,42 | 33,06 | 33,24 |
| 10.12.2025 | 33,46 | 33,57 | 32,96 | 33,08 |
| 11.12.2025 | 33,11 | 33,68 | 33,08 | 33,49 |
| 12.12.2025 | 34,25 | 35,17 | 34,25 | 34,33 |
| 15.12.2025 | 34,43 | 34,64 | 34,02 | 34,16 |
| 16.12.2025 | 34,88 | 35,47 | 34,59 | 35,47 |
| 17.12.2025 | 35,82 | 36,19 | 35,76 | 35,81 |
| 18.12.2025 | 35,85 | 36,92 | 35,85 | 36,7 |
| 19.12.2025 | 37,1 | 37,1 | 36,13 | 36,81 |
| 22.12.2025 | 36,85 | 37,06 | 36,61 | 36,78 |
| 23.12.2025 | 36,6 | 37,05 | 36,54 | 36,94 |
| 29.12.2025 | 37,12 | 37,12 | 36,51 | 36,63 |
| 30.12.2025 | 36,74 | 37,04 | 36,6 | 36,96 |