UBS Group AG TEMP UBSGE
SIX · İsviçre · Finans
CHF 39,90-0,66 (-%1,63)
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 39,96 | -%1,48 | CHF 39,62 | CHF 40,16 | CHF 39,23 | 189,00K |
| 2026-09-30 | CHF 40,56 | -%0,66 | CHF 40,88 | CHF 41,15 | CHF 40,30 | 275,45K |
| 2026-09-29 | CHF 40,83 | +%0,12 | CHF 40,79 | CHF 41,22 | CHF 40,79 | 533,00K |
| 2026-09-28 | CHF 40,78 | -%0,20 | CHF 41,21 | CHF 41,28 | CHF 40,77 | 498,00K |
| 2026-09-25 | CHF 40,86 | +%3,55 | CHF 40,42 | CHF 41,37 | CHF 40,31 | 1,03M |
| 2026-09-24 | CHF 39,46 | -%1,15 | CHF 39,19 | CHF 39,61 | CHF 38,81 | 1,02M |
| 2026-09-23 | CHF 39,92 | -%1,80 | CHF 40,97 | CHF 41,08 | CHF 39,81 | 1,15M |
| 2026-09-22 | CHF 40,65 | -%3,28 | CHF 41,91 | CHF 41,93 | CHF 40,31 | 1,25M |
| 2026-09-21 | CHF 42,03 | +%0,26 | CHF 42,30 | CHF 42,58 | CHF 41,90 | 707,00K |
| 2026-09-18 | CHF 41,92 | -%0,57 | CHF 42,15 | CHF 42,60 | CHF 41,92 | 863,00K |
| 2026-09-17 | CHF 42,16 | +%0,21 | CHF 41,96 | CHF 42,61 | CHF 41,71 | 1,02M |
| 2026-09-16 | CHF 42,07 | -%0,47 | CHF 41,92 | CHF 42,40 | CHF 41,56 | 881,00K |
| 2026-09-15 | CHF 42,27 | -%3,12 | CHF 42,09 | CHF 42,60 | CHF 41,02 | 1,25M |
| 2026-09-14 | CHF 43,63 | -%2,48 | CHF 44,69 | CHF 44,90 | CHF 43,44 | 717,00K |
| 2026-09-11 | CHF 44,74 | +%1,18 | CHF 44,20 | CHF 44,99 | CHF 44,20 | 671,25K |
| 2026-09-10 | CHF 44,22 | -%0,99 | CHF 44,82 | CHF 44,91 | CHF 43,90 | 696,00K |
| 2026-09-09 | CHF 44,66 | -%0,89 | CHF 44,75 | CHF 44,83 | CHF 44,42 | 536,70K |
| 2026-09-08 | CHF 45,06 | +%1,33 | CHF 44,84 | CHF 45,08 | CHF 44,35 | 575,00K |
| 2026-09-07 | CHF 44,47 | -%0,98 | CHF 44,64 | CHF 44,72 | CHF 44,24 | 408,00K |
| 2026-09-04 | CHF 44,91 | +%0,67 | CHF 44,58 | CHF 45,01 | CHF 44,55 | 567,84K |
| 2026-09-03 | CHF 44,61 | -%0,25 | CHF 44,45 | CHF 44,93 | CHF 44,11 | 871,85K |
| 2026-09-02 | CHF 44,72 | +%1,36 | CHF 44,23 | CHF 44,96 | CHF 43,73 | 697,24K |
| 2026-09-01 | CHF 44,12 | -%0,47 | CHF 44,57 | CHF 44,60 | CHF 43,00 | 1,25M |
| 2026-08-31 | CHF 44,33 | -%0,34 | CHF 44,44 | CHF 44,56 | CHF 44,30 | 330,00K |
| 2026-08-28 | CHF 44,48 | +%1,65 | CHF 44,19 | CHF 44,55 | CHF 43,89 | 585,06K |
| 2026-08-27 | CHF 43,76 | -%0,45 | CHF 43,78 | CHF 44,03 | CHF 43,27 | 572,56K |
| 2026-08-26 | CHF 43,96 | +%1,43 | CHF 43,69 | CHF 44,16 | CHF 43,66 | 631,64K |
| 2026-08-25 | CHF 43,34 | +%0,39 | CHF 43,27 | CHF 43,45 | CHF 43,08 | 373,44K |
| 2026-08-24 | CHF 43,17 | +%1,36 | CHF 42,59 | CHF 43,19 | CHF 42,53 | 420,58K |
| 2026-08-21 | CHF 42,59 | -%0,49 | CHF 42,87 | CHF 42,87 | CHF 42,24 | 412,00K |
| 2026-08-20 | CHF 42,80 | -%0,42 | CHF 42,89 | CHF 43,01 | CHF 42,54 | 311,00K |
| 2026-08-19 | CHF 42,98 | -%0,53 | CHF 43,25 | CHF 43,68 | CHF 42,75 | 738,62K |
| 2026-08-18 | CHF 43,21 | -%0,94 | CHF 43,55 | CHF 43,55 | CHF 43,12 | 402,00K |
| 2026-08-17 | CHF 43,62 | %0,00 | CHF 43,59 | CHF 43,82 | CHF 43,50 | 225,00K |
| 2026-08-14 | CHF 43,62 | +%0,05 | CHF 43,66 | CHF 43,79 | CHF 43,43 | 196,00K |
| 2026-08-13 | CHF 43,60 | -%0,37 | CHF 43,86 | CHF 44,10 | CHF 43,60 | 448,00K |
| 2026-08-12 | CHF 43,76 | +%0,18 | CHF 43,81 | CHF 44,00 | CHF 43,55 | 293,00K |
| 2026-08-11 | CHF 43,68 | -%0,41 | CHF 43,96 | CHF 44,01 | CHF 43,49 | 493,58K |
| 2026-08-10 | CHF 43,86 | +%0,90 | CHF 43,40 | CHF 43,89 | CHF 43,30 | 411,00K |
| 2026-08-07 | CHF 43,47 | +%0,79 | CHF 42,99 | CHF 43,67 | CHF 42,99 | 446,00K |
| 2026-08-06 | CHF 43,13 | -%0,69 | CHF 43,52 | CHF 43,74 | CHF 43,08 | 534,00K |
| 2026-08-05 | CHF 43,43 | -%0,05 | CHF 43,79 | CHF 43,94 | CHF 42,34 | 965,27K |
| 2026-08-04 | CHF 43,45 | +%1,83 | CHF 43,06 | CHF 43,74 | CHF 43,06 | 761,00K |
| 2026-08-03 | CHF 42,67 | -%0,09 | CHF 42,86 | CHF 43,04 | CHF 42,49 | 558,22K |
| 2026-07-31 | CHF 42,71 | -%0,14 | CHF 43,11 | CHF 43,50 | CHF 42,64 | 762,57K |
| 2026-07-30 | CHF 42,77 | -%0,12 | CHF 42,24 | CHF 42,88 | CHF 41,99 | 1,04M |
| 2026-07-29 | CHF 42,82 | +%0,85 | CHF 42,82 | CHF 42,82 | CHF 42,82 | 0 |
| 2026-07-28 | CHF 42,46 | -%1,05 | CHF 42,95 | CHF 43,10 | CHF 42,14 | 250,15K |
| 2026-07-27 | CHF 42,91 | +%1,30 | CHF 42,99 | CHF 43,30 | CHF 42,81 | 248,27K |
| 2026-07-24 | CHF 42,36 | +%0,07 | CHF 42,32 | CHF 42,70 | CHF 42,24 | 251,59K |
| 2026-07-23 | CHF 42,33 | -%1,70 | CHF 42,93 | CHF 42,96 | CHF 42,03 | 250,57K |
| 2026-07-22 | CHF 43,06 | +%1,17 | CHF 42,75 | CHF 43,19 | CHF 42,65 | 246,82K |
| 2026-07-21 | CHF 42,56 | +%0,81 | CHF 42,50 | CHF 42,78 | CHF 42,25 | 250,22K |
| 2026-07-20 | CHF 42,22 | -%0,89 | CHF 42,45 | CHF 42,78 | CHF 41,89 | 249,58K |
| 2026-07-17 | CHF 42,60 | -%2,07 | CHF 42,78 | CHF 42,99 | CHF 42,18 | 246,80K |
| 2026-07-16 | CHF 43,50 | -%2,20 | CHF 44,33 | CHF 44,40 | CHF 43,16 | 237,25K |
| 2026-07-15 | CHF 44,48 | +%1,60 | CHF 43,98 | CHF 44,49 | CHF 43,54 | 243,60K |
| 2026-07-14 | CHF 43,78 | +%3,89 | CHF 42,23 | CHF 43,91 | CHF 42,20 | 246,32K |
| 2026-07-13 | CHF 42,14 | +%0,10 | CHF 42,14 | CHF 42,35 | CHF 42,00 | 251,22K |
| 2026-07-10 | CHF 42,10 | +%0,14 | CHF 42,05 | CHF 42,30 | CHF 41,83 | 251,50K |
| 2026-07-09 | CHF 42,04 | +%1,67 | CHF 41,75 | CHF 42,05 | CHF 41,47 | 250,86K |
| 2026-07-08 | CHF 41,35 | -%1,10 | CHF 41,45 | CHF 41,82 | CHF 40,96 | 254,71K |
| 2026-07-07 | CHF 41,81 | -%0,45 | CHF 42,05 | CHF 42,15 | CHF 41,69 | 250,85K |
| 2026-07-06 | CHF 42,00 | +%1,72 | CHF 41,37 | CHF 42,01 | CHF 41,32 | 253,50K |
| 2026-07-03 | CHF 41,29 | +%0,12 | CHF 41,20 | CHF 41,44 | CHF 41,06 | 257,80K |
| 2026-07-02 | CHF 41,24 | +%2,46 | CHF 40,50 | CHF 41,56 | CHF 40,38 | 253,45K |
| 2026-07-01 | CHF 40,25 | +%0,05 | CHF 39,95 | CHF 40,34 | CHF 39,95 | 261,40K |
| 2026-06-30 | CHF 40,23 | +%0,75 | CHF 40,15 | CHF 40,40 | CHF 39,96 | 261,23K |
| 2026-06-29 | CHF 39,93 | -%0,05 | CHF 39,81 | CHF 40,17 | CHF 39,78 | 263,18K |
| 2026-06-26 | CHF 39,95 | -%2,16 | CHF 40,55 | CHF 40,55 | CHF 39,65 | 262,65K |
| 2026-06-25 | CHF 40,83 | +%1,01 | CHF 40,62 | CHF 41,06 | CHF 40,62 | 259,01K |
| 2026-06-24 | CHF 40,42 | -%1,49 | CHF 40,52 | CHF 40,82 | CHF 40,32 | 261,63K |
| 2026-06-23 | CHF 41,03 | -%0,75 | CHF 41,02 | CHF 41,11 | CHF 40,76 | 257,88K |
| 2026-06-22 | CHF 41,34 | +%0,95 | CHF 41,01 | CHF 41,48 | CHF 40,87 | 528,04K |
| 2026-06-19 | CHF 40,95 | +%0,05 | CHF 40,40 | CHF 41,04 | CHF 40,40 | 794,00K |
| 2026-06-18 | CHF 40,93 | +%2,07 | CHF 40,65 | CHF 41,14 | CHF 40,43 | 1,34M |
| 2026-06-17 | CHF 40,10 | -%0,77 | CHF 40,32 | CHF 40,58 | CHF 40,03 | 851,00K |
| 2026-06-16 | CHF 40,41 | +%2,59 | CHF 39,94 | CHF 40,41 | CHF 39,93 | 1,22M |
| 2026-06-15 | CHF 39,39 | +%1,16 | CHF 39,52 | CHF 39,71 | CHF 39,36 | 953,29K |
| 2026-06-12 | CHF 38,94 | +%3,34 | CHF 38,15 | CHF 38,94 | CHF 38,03 | 1,01M |
| 2026-06-11 | CHF 37,68 | -%0,24 | CHF 37,87 | CHF 38,04 | CHF 37,55 | 523,49K |
| 2026-06-10 | CHF 37,77 | -%1,56 | CHF 37,78 | CHF 38,08 | CHF 37,27 | 798,58K |
| 2026-06-09 | CHF 38,37 | +%1,43 | CHF 38,48 | CHF 38,82 | CHF 38,24 | 1,34M |
| 2026-06-08 | CHF 37,83 | +%0,29 | CHF 37,19 | CHF 37,91 | CHF 37,10 | 524,00K |
| 2026-06-05 | CHF 37,72 | +%0,37 | CHF 37,55 | CHF 38,00 | CHF 37,41 | 570,00K |
| 2026-06-04 | CHF 37,58 | +%0,27 | CHF 37,68 | CHF 37,87 | CHF 36,46 | 1,34M |
| 2026-06-03 | CHF 37,48 | -%1,50 | CHF 37,88 | CHF 37,89 | CHF 37,39 | 612,00K |
| 2026-06-02 | CHF 38,05 | +%1,55 | CHF 37,89 | CHF 38,15 | CHF 37,78 | 836,00K |
| 2026-06-01 | CHF 37,47 | +%1,00 | CHF 37,05 | CHF 37,51 | CHF 36,94 | 743,00K |
| 2026-05-29 | CHF 37,10 | +%1,09 | CHF 36,81 | CHF 37,10 | CHF 36,81 | 488,50K |