1,485€
2,06%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 2,41% | - |
| 18.11.2025 | 1,49 | 1,50 | 1,42 | 1,46 | -3,00% | - |
| 17.11.2025 | 1,49 | 1,52 | 1,38 | 1,50 | -4,94% | - |
| 14.11.2025 | 1,58 | 1,61 | 1,58 | 1,58 | 0,51% | - |
| 13.11.2025 | 1,65 | 1,65 | 1,52 | 1,57 | -1,57% | - |
| 12.11.2025 | 1,63 | 1,66 | 1,55 | 1,60 | -0,31% | - |
| 11.11.2025 | 1,72 | 1,74 | 1,56 | 1,60 | -6,32% | - |
| 10.11.2025 | 1,84 | 1,87 | 1,71 | 1,71 | -3,88% | - |
| 07.11.2025 | 1,77 | 1,80 | 1,73 | 1,78 | -2,79% | - |
| 06.11.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -3,28% | 858,00 |
| 05.11.2025 | 1,90 | 1,91 | 1,85 | 1,89 | -0,63% | - |
| 04.11.2025 | 1,87 | 1,93 | 1,85 | 1,90 | 1,98% | - |
| 03.11.2025 | 2,00 | 2,00 | 1,85 | 1,87 | -6,52% | - |
| 31.10.2025 | 1,98 | 2,02 | 1,90 | 2,00 | 3,10% | - |
| 30.10.2025 | 1,99 | 1,99 | 1,90 | 1,94 | 3,59% | - |
| 29.10.2025 | 1,86 | 1,88 | 1,78 | 1,87 | 1,63% | - |
| 28.10.2025 | 1,87 | 1,88 | 1,82 | 1,84 | 1,55% | - |
| 27.10.2025 | 1,86 | 1,88 | 1,75 | 1,81 | -1,79% | - |
| 24.10.2025 | 1,75 | 1,86 | 1,74 | 1,84 | 11,83% | - |
| 23.10.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,00% | - |
| 22.10.2025 | 1,73 | 1,73 | 1,63 | 1,65 | -1,49% | - |
| 21.10.2025 | 1,73 | 1,73 | 1,67 | 1,67 | -0,71% | - |
| 20.10.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -0,30% | - |
| 17.10.2025 | 1,73 | 1,76 | 1,68 | 1,69 | -2,87% | - |
| 16.10.2025 | 1,79 | 1,80 | 1,74 | 1,74 | -3,33% | - |
| 15.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 14.10.2025 | 1,69 | 1,86 | 1,67 | 1,80 | 7,27% | - |
| 13.10.2025 | 1,70 | 1,72 | 1,61 | 1,68 | 0,48% | - |
| 10.10.2025 | 1,72 | 1,74 | 1,60 | 1,67 | -1,76% | - |
| 09.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 08.10.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -0,99% | - |
| 07.10.2025 | 1,75 | 1,77 | 1,67 | 1,72 | -1,49% | - |
| 06.10.2025 | 1,84 | 1,86 | 1,74 | 1,74 | -1,91% | - |
| 03.10.2025 | 1,82 | 1,82 | 1,70 | 1,78 | 7,70% | - |
| 02.10.2025 | 1,79 | 1,81 | 1,65 | 1,65 | -0,78% | - |
| 01.10.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -16,97% | - |
| 29.09.2025 | 2,00 | 2,01 | 1,95 | 2,00 | 1,83% | - |
| 26.09.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 3,80% | - |
| 25.09.2025 | 2,06 | 2,06 | 1,90 | 1,90 | -5,72% | - |
| 24.09.2025 | 1,96 | 2,06 | 1,96 | 2,01 | 4,69% | - |
| 23.09.2025 | 1,98 | 2,02 | 1,92 | 1,92 | -3,42% | - |
| 22.09.2025 | 2,09 | 2,09 | 1,97 | 1,99 | -0,45% | - |
| 19.09.2025 | 2,13 | 2,13 | 1,99 | 2,00 | -1,87% | - |
| 18.09.2025 | 2,41 | 2,57 | 1,95 | 2,04 | -18,27% | - |
| 17.09.2025 | 1,55 | 2,66 | 1,49 | 2,49 | 67,68% | 3.000,00 |
| 16.09.2025 | 1,77 | 1,77 | 1,48 | 1,49 | -16,57% | 260,00 |
| 15.09.2025 | 1,80 | 1,82 | 1,75 | 1,78 | 0,28% | 2.417,00 |
| 12.09.2025 | 2,06 | 2,10 | 1,67 | 1,78 | -11,25% | 238,00 |
| 11.09.2025 | 2,38 | 2,40 | 2,00 | 2,00 | -9,50% | - |
| 10.09.2025 | 2,12 | 2,38 | 2,09 | 2,21 | 12,76% | - |
| 09.09.2025 | 1,76 | 1,98 | 1,76 | 1,96 | 11,05% | - |
| 08.09.2025 | 1,68 | 1,82 | 1,68 | 1,77 | 5,18% | 37,00 |
| 05.09.2025 | 1,71 | 1,73 | 1,62 | 1,68 | -1,58% | - |
| 04.09.2025 | 1,70 | 1,72 | 1,64 | 1,71 | 0,59% | - |
| 03.09.2025 | 1,72 | 1,77 | 1,69 | 1,70 | -1,45% | - |
| 02.09.2025 | 1,69 | 1,80 | 1,68 | 1,72 | 2,38% | - |
| 01.09.2025 | 2,52 | 2,52 | 1,30 | 1,68 | -34,01% | - |
| 29.08.2025 | 2,72 | 2,72 | 2,51 | 2,55 | -6,43% | - |
| 28.08.2025 | 3,18 | 3,18 | 2,72 | 2,72 | -14,30% | - |
| 27.08.2025 | 3,37 | 3,38 | 3,14 | 3,18 | -5,98% | - |
| 26.08.2025 | 3,48 | 3,48 | 3,31 | 3,38 | -2,12% | - |