UBS Group AG UBSG
SIX · İsviçre · Finans
CHF 39,72-0,57 (-%1,41)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 39,74 | -%1,37 | CHF 39,84 | CHF 40,00 | CHF 39,03 | 2,70M |
| 2026-09-30 | CHF 40,29 | -%0,59 | CHF 40,64 | CHF 40,99 | CHF 40,07 | 6,02M |
| 2026-09-29 | CHF 40,53 | +%0,05 | CHF 40,66 | CHF 41,06 | CHF 40,53 | 3,47M |
| 2026-09-28 | CHF 40,51 | -%0,71 | CHF 41,07 | CHF 41,19 | CHF 40,51 |
| 4,40M |
| 2026-09-25 | CHF 40,80 | +%3,50 | CHF 40,21 | CHF 41,22 | CHF 40,08 | 7,63M |
| 2026-09-24 | CHF 39,42 | -%0,55 | CHF 39,00 | CHF 39,43 | CHF 38,54 | 7,44M |
| 2026-09-23 | CHF 39,64 | -%1,71 | CHF 40,77 | CHF 40,94 | CHF 39,58 | 8,22M |
| 2026-09-22 | CHF 40,33 | -%3,40 | CHF 41,80 | CHF 41,95 | CHF 40,06 | 9,04M |
| 2026-09-21 | CHF 41,75 | +%0,48 | CHF 42,00 | CHF 42,42 | CHF 41,72 | 4,95M |
| 2026-09-18 | CHF 41,55 | -%0,81 | CHF 41,79 | CHF 42,42 | CHF 41,55 | 25,52M |
| 2026-09-17 | CHF 41,89 | +%0,31 | CHF 41,80 | CHF 42,45 | CHF 41,51 | 7,22M |
| 2026-09-16 | CHF 41,76 | -%0,24 | CHF 41,49 | CHF 42,25 | CHF 41,41 | 6,98M |
| 2026-09-15 | CHF 41,86 | -%3,39 | CHF 42,25 | CHF 42,45 | CHF 40,81 | 8,80M |
| 2026-09-14 | CHF 43,33 | -%2,76 | CHF 44,57 | CHF 44,78 | CHF 43,29 | 5,19M |
| 2026-09-11 | CHF 44,56 | +%1,39 | CHF 43,93 | CHF 44,89 | CHF 43,93 | 4,47M |
| 2026-09-10 | CHF 43,95 | -%1,39 | CHF 44,61 | CHF 44,85 | CHF 43,71 | 4,36M |
| 2026-09-09 | CHF 44,57 | -%0,96 | CHF 44,50 | CHF 44,73 | CHF 44,26 | 3,54M |
| 2026-09-08 | CHF 45,00 | +%1,44 | CHF 44,62 | CHF 45,04 | CHF 44,21 | 5,17M |
| 2026-09-07 | CHF 44,36 | -%1,00 | CHF 44,42 | CHF 44,58 | CHF 44,11 | 2,92M |
| 2026-09-04 | CHF 44,81 | +%0,54 | CHF 44,68 | CHF 44,95 | CHF 44,44 | 5,31M |
| 2026-09-03 | CHF 44,57 | -%0,16 | CHF 44,65 | CHF 44,87 | CHF 43,98 | 6,34M |
| 2026-09-02 | CHF 44,64 | +%1,13 | CHF 44,17 | CHF 44,89 | CHF 43,65 | 5,57M |
| 2026-09-01 | CHF 44,14 | -%0,32 | CHF 44,75 | CHF 44,86 | CHF 42,90 | 9,75M |
| 2026-08-31 | CHF 44,28 | -%0,56 | CHF 44,35 | CHF 44,50 | CHF 44,14 | 5,52M |
| 2026-08-28 | CHF 44,53 | +%1,67 | CHF 44,00 | CHF 44,53 | CHF 43,81 | 4,21M |
| 2026-08-27 | CHF 43,80 | -%0,23 | CHF 43,90 | CHF 43,96 | CHF 43,20 | 4,15M |
| 2026-08-26 | CHF 43,90 | +%1,57 | CHF 43,50 | CHF 44,09 | CHF 43,47 | 4,29M |
| 2026-08-25 | CHF 43,22 | +%0,05 | CHF 43,17 | CHF 43,41 | CHF 42,98 | 3,21M |
| 2026-08-24 | CHF 43,20 | +%1,65 | CHF 42,53 | CHF 43,20 | CHF 42,44 | 3,39M |
| 2026-08-21 | CHF 42,50 | -%0,51 | CHF 42,76 | CHF 42,82 | CHF 42,15 | 4,14M |
| 2026-08-20 | CHF 42,72 | -%0,37 | CHF 42,58 | CHF 42,94 | CHF 42,40 | 2,34M |
| 2026-08-19 | CHF 42,88 | -%0,44 | CHF 42,95 | CHF 43,70 | CHF 42,65 | 4,97M |
| 2026-08-18 | CHF 43,07 | -%1,10 | CHF 43,27 | CHF 43,50 | CHF 43,01 | 2,94M |
| 2026-08-17 | CHF 43,55 | %0,00 | CHF 43,45 | CHF 43,77 | CHF 43,41 | 1,95M |
| 2026-08-14 | CHF 43,55 | +%0,14 | CHF 43,63 | CHF 43,73 | CHF 43,36 | 2,75M |
| 2026-08-13 | CHF 43,49 | -%0,37 | CHF 43,93 | CHF 44,02 | CHF 43,49 | 3,10M |
| 2026-08-12 | CHF 43,65 | %0,00 | CHF 43,65 | CHF 43,93 | CHF 43,45 | 2,52M |
| 2026-08-11 | CHF 43,65 | -%0,41 | CHF 43,88 | CHF 43,94 | CHF 43,40 | 3,35M |
| 2026-08-10 | CHF 43,83 | +%0,85 | CHF 43,48 | CHF 43,85 | CHF 43,20 | 3,20M |
| 2026-08-07 | CHF 43,46 | +%0,95 | CHF 42,72 | CHF 43,60 | CHF 42,71 | 3,64M |
| 2026-08-06 | CHF 43,05 | -%0,65 | CHF 43,50 | CHF 43,66 | CHF 42,97 | 4,21M |
| 2026-08-05 | CHF 43,33 | -%0,21 | CHF 43,60 | CHF 43,88 | CHF 42,24 | 6,54M |
| 2026-08-04 | CHF 43,42 | +%2,04 | CHF 42,82 | CHF 43,66 | CHF 42,77 | 6,21M |
| 2026-08-03 | CHF 42,55 | %0,00 | CHF 42,86 | CHF 42,99 | CHF 42,38 | 4,21M |
| 2026-07-31 | CHF 42,55 | -%0,16 | CHF 43,00 | CHF 43,45 | CHF 42,52 | 5,69M |
| 2026-07-30 | CHF 42,62 | -%0,47 | CHF 42,40 | CHF 42,80 | CHF 41,91 | 6,94M |
| 2026-07-29 | CHF 42,82 | +%0,90 | CHF 42,44 | CHF 43,99 | CHF 42,44 | 8,93M |
| 2026-07-28 | CHF 42,44 | -%0,91 | CHF 43,00 | CHF 43,03 | CHF 42,06 | 4,41M |
| 2026-07-27 | CHF 42,83 | +%1,23 | CHF 42,77 | CHF 43,28 | CHF 42,70 | 4,42M |
| 2026-07-24 | CHF 42,31 | +%0,17 | CHF 42,14 | CHF 42,62 | CHF 41,97 | 3,53M |
| 2026-07-23 | CHF 42,24 | -%1,52 | CHF 42,98 | CHF 42,98 | CHF 41,94 | 5,03M |
| 2026-07-22 | CHF 42,89 | +%0,70 | CHF 42,52 | CHF 43,12 | CHF 42,51 | 3,86M |
| 2026-07-21 | CHF 42,59 | +%1,28 | CHF 42,17 | CHF 42,71 | CHF 42,11 | 4,05M |
| 2026-07-20 | CHF 42,05 | -%1,15 | CHF 42,50 | CHF 42,70 | CHF 41,75 | 6,24M |
| 2026-07-17 | CHF 42,54 | -%1,89 | CHF 42,97 | CHF 43,00 | CHF 42,08 | 5,29M |
| 2026-07-16 | CHF 43,36 | -%2,08 | CHF 44,21 | CHF 44,40 | CHF 43,06 | 4,21M |
| 2026-07-15 | CHF 44,28 | +%1,05 | CHF 44,00 | CHF 44,44 | CHF 43,45 | 5,85M |
| 2026-07-14 | CHF 43,82 | +%3,74 | CHF 42,17 | CHF 43,83 | CHF 42,09 | 6,75M |
| 2026-07-13 | CHF 42,24 | +%0,43 | CHF 41,99 | CHF 42,28 | CHF 41,77 | 4,85M |
| 2026-07-10 | CHF 42,06 | +%0,43 | CHF 41,91 | CHF 42,22 | CHF 41,73 | 5,48M |
| 2026-07-09 | CHF 41,88 | +%1,90 | CHF 41,63 | CHF 41,98 | CHF 41,36 | 4,31M |
| 2026-07-08 | CHF 41,10 | -%1,34 | CHF 41,52 | CHF 41,77 | CHF 40,88 | 4,99M |
| 2026-07-07 | CHF 41,66 | -%0,57 | CHF 41,96 | CHF 42,10 | CHF 41,60 | 3,34M |
| 2026-07-06 | CHF 41,90 | +%1,72 | CHF 41,22 | CHF 41,94 | CHF 41,22 | 6,65M |
| 2026-07-03 | CHF 41,19 | +%0,34 | CHF 41,19 | CHF 41,39 | CHF 40,98 | 3,82M |
| 2026-07-02 | CHF 41,05 | +%1,96 | CHF 40,35 | CHF 41,49 | CHF 40,28 | 8,63M |
| 2026-07-01 | CHF 40,26 | +%0,50 | CHF 40,06 | CHF 40,27 | CHF 39,84 | 4,52M |
| 2026-06-30 | CHF 40,06 | +%0,20 | CHF 40,21 | CHF 40,32 | CHF 39,88 | 5,86M |
| 2026-06-29 | CHF 39,98 | +%0,03 | CHF 39,95 | CHF 40,12 | CHF 39,69 | 3,88M |
| 2026-06-26 | CHF 39,97 | -%2,03 | CHF 40,20 | CHF 40,53 | CHF 39,54 | 7,16M |
| 2026-06-25 | CHF 40,80 | +%1,09 | CHF 40,35 | CHF 41,00 | CHF 40,20 | 4,98M |
| 2026-06-24 | CHF 40,36 | -%1,27 | CHF 40,63 | CHF 40,78 | CHF 40,15 | 4,74M |
| 2026-06-23 | CHF 40,88 | -%1,14 | CHF 40,97 | CHF 41,07 | CHF 40,65 | 4,20M |
| 2026-06-22 | CHF 41,35 | +%0,85 | CHF 41,00 | CHF 41,42 | CHF 40,75 | 5,59M |
| 2026-06-19 | CHF 41,00 | -%0,15 | CHF 40,48 | CHF 41,00 | CHF 40,11 | 18,80M |
| 2026-06-18 | CHF 41,06 | +%2,65 | CHF 40,50 | CHF 41,06 | CHF 40,35 | 12,07M |
| 2026-06-17 | CHF 40,00 | -%0,45 | CHF 40,22 | CHF 40,47 | CHF 39,93 | 7,97M |
| 2026-06-16 | CHF 40,18 | +%1,70 | CHF 39,54 | CHF 40,35 | CHF 39,54 | 9,53M |
| 2026-06-15 | CHF 39,51 | +%1,57 | CHF 39,36 | CHF 39,67 | CHF 39,00 | 8,38M |
| 2026-06-12 | CHF 38,90 | +%3,65 | CHF 37,95 | CHF 38,91 | CHF 37,89 | 7,42M |
| 2026-06-11 | CHF 37,53 | -%0,66 | CHF 37,65 | CHF 38,00 | CHF 37,46 | 4,54M |
| 2026-06-10 | CHF 37,78 | -%0,37 | CHF 37,92 | CHF 38,05 | CHF 37,19 | 5,05M |
| 2026-06-09 | CHF 37,92 | +%0,21 | CHF 38,01 | CHF 38,78 | CHF 37,92 | 13,18M |
| 2026-06-08 | CHF 37,84 | +%0,56 | CHF 37,33 | CHF 37,91 | CHF 37,01 | 4,04M |
| 2026-06-05 | CHF 37,63 | +%0,13 | CHF 37,58 | CHF 37,96 | CHF 37,27 | 4,11M |
| 2026-06-04 | CHF 37,58 | +%0,35 | CHF 37,51 | CHF 37,86 | CHF 36,31 | 8,11M |
| 2026-06-03 | CHF 37,45 | -%1,42 | CHF 37,83 | CHF 37,86 | CHF 37,33 | 4,71M |
| 2026-06-02 | CHF 37,99 | +%1,17 | CHF 37,62 | CHF 38,12 | CHF 37,62 | 5,82M |
| 2026-06-01 | CHF 37,55 | +%1,38 | CHF 37,01 | CHF 37,55 | CHF 36,89 | 5,12M |
| 2026-05-29 | CHF 37,04 | +%0,95 | CHF 36,99 | CHF 37,11 | CHF 36,70 | 8,42M |