1,065€
3,40%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 1,06 | 1,07 | 1,03 | 1,03 | -2,83% | - |
| 02.10.2026 | 1,06 | 1,10 | 0,60 | 1,06 | 0,00% | - |
| 01.10.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,47% | - |
| 30.09.2026 | 1,11 | 1,12 | 1,05 | 1,06 | -3,21% | - |
| 29.09.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 28.09.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 25.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 24.09.2026 | 1,09 | 1,09 | 1,06 | 1,09 | -0,46% | - |
| 22.09.2026 | 1,07 | 1,10 | 1,05 | 1,09 | 2,35% | - |
| 21.09.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | - |
| 18.09.2026 | 1,09 | 1,09 | 1,06 | 1,08 | -0,92% | - |
| 17.09.2026 | 1,07 | 1,09 | 1,05 | 1,09 | 1,40% | - |
| 16.09.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 0,47% | - |
| 14.09.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 11.09.2026 | 1,06 | 1,07 | 0,60 | 1,07 | 0,95% | - |
| 10.09.2026 | 1,08 | 1,10 | 1,03 | 1,06 | -2,31% | - |
| 09.09.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 1,41% | - |
| 08.09.2026 | 1,07 | 1,07 | 0,60 | 1,07 | -0,47% | - |
| 07.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | - |
| 04.09.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 03.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,46% | - |
| 02.09.2026 | 1,06 | 1,11 | 1,03 | 1,09 | 3,81% | - |
| 01.09.2026 | 1,04 | 1,06 | 1,04 | 1,05 | 0,96% | - |
| 31.08.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -1,42% | - |
| 28.08.2026 | 1,10 | 1,10 | 1,04 | 1,06 | -4,09% | - |
| 27.08.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 26.08.2026 | 1,11 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 25.08.2026 | 1,14 | 1,14 | 1,10 | 1,10 | -2,65% | - |
| 24.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 21.08.2026 | 1,11 | 1,15 | 1,11 | 1,13 | 2,26% | - |
| 20.08.2026 | 1,05 | 1,12 | 1,04 | 1,11 | 6,25% | - |
| 19.08.2026 | 1,13 | 1,14 | 0,62 | 1,04 | -7,96% | - |
| 18.08.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 2,73% | 5.100,00 |
| 17.08.2026 | 1,01 | 1,22 | 1,01 | 1,10 | 8,59% | 5.700,00 |
| 14.08.2026 | 1,00 | 1,01 | 1,00 | 1,01 | -1,65% | - |
| 13.08.2026 | 1,02 | 1,04 | 1,01 | 1,03 | 0,49% | - |
| 12.08.2026 | 0,98 | 1,03 | 0,98 | 1,03 | 0,00% | 1.270,00 |
| 11.08.2026 | 0,99 | 1,03 | 0,97 | 1,03 | 3,33% | - |
| 10.08.2026 | 0,99 | 1,00 | 0,97 | 0,99 | 1,02% | - |
| 07.08.2026 | 1,01 | 1,02 | 0,57 | 0,98 | -2,77% | - |
| 06.08.2026 | 1,01 | 1,02 | 0,97 | 1,01 | 0,00% | - |
| 05.08.2026 | 0,99 | 1,02 | 0,57 | 1,01 | 2,23% | - |
| 04.08.2026 | 0,99 | 0,99 | 0,97 | 0,99 | -0,20% | - |
| 03.08.2026 | 0,97 | 0,99 | 0,95 | 0,99 | 2,59% | - |
| 31.07.2026 | 0,98 | 1,00 | 0,56 | 0,97 | -1,53% | - |
| 30.07.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 0,00% | - |
| 29.07.2026 | 0,98 | 0,99 | 0,95 | 0,98 | 1,55% | - |
| 28.07.2026 | 1,03 | 1,03 | 0,58 | 0,97 | -3,02% | - |
| 27.07.2026 | 1,09 | 1,09 | 1,00 | 1,00 | -8,72% | 12.800,00 |
| 24.07.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,00% | - |
| 23.07.2026 | 1,09 | 1,12 | 0,62 | 1,09 | -3,96% | - |
| 22.07.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -2,58% | - |
| 21.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 20.07.2026 | 1,17 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 17.07.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 16.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 15.07.2026 | 1,14 | 1,15 | 1,13 | 1,14 | -0,44% | - |
| 14.07.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 0,44% | - |
| 13.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 10.07.2026 | 1,16 | 1,16 | 1,12 | 1,14 | -1,72% | - |
| 09.07.2026 | 1,21 | 1,21 | 1,15 | 1,16 | -2,52% | - |
| 08.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 07.07.2026 | 1,21 | 1,21 | 1,19 | 1,20 | 0,84% | 650,00 |
| 06.07.2026 | 1,12 | 1,23 | 1,11 | 1,19 | 6,25% | - |
| 03.07.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 02.07.2026 | 1,11 | 1,14 | 1,10 | 1,12 | 1,36% | - |
| 01.07.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 1,38% | - |
| 30.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 29.06.2026 | 1,07 | 1,11 | 1,06 | 1,10 | -2,65% | - |
| 25.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 3,20% | - |
| 24.06.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -1,35% | - |
| 23.06.2026 | 1,19 | 1,19 | 1,09 | 1,11 | -6,33% | - |
| 22.06.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,66% | - |
| 19.06.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 0,84% | - |
| 18.06.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 17.06.2026 | 1,15 | 1,22 | 1,14 | 1,19 | 3,93% | - |
| 16.06.2026 | 1,21 | 1,23 | 1,14 | 1,15 | -6,15% | - |
| 15.06.2026 | 1,18 | 1,26 | 1,17 | 1,22 | 4,27% | - |
| 12.06.2026 | 1,19 | 1,25 | 1,16 | 1,17 | -1,27% | - |
| 11.06.2026 | 1,25 | 1,26 | 1,17 | 1,19 | -2,07% | - |
| 10.06.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -4,35% | - |
| 09.06.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -2,69% | - |
| 08.06.2026 | 1,17 | 1,35 | 1,16 | 1,30 | 13,04% | - |
| 05.06.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 04.06.2026 | 1,17 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 03.06.2026 | 1,14 | 1,21 | 1,09 | 1,16 | 0,43% | - |
| 02.06.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -2,53% | - |
| 01.06.2026 | 1,15 | 1,22 | 1,14 | 1,19 | 3,49% | - |
| 29.05.2026 | 1,19 | 1,20 | 1,13 | 1,15 | -2,97% | - |
| 28.05.2026 | 1,28 | 1,28 | 1,17 | 1,18 | 1,72% | - |
| 26.05.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 25.05.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 22.05.2026 | 1,18 | 1,19 | 1,16 | 1,16 | 1,31% | - |
| 21.05.2026 | 1,15 | 1,18 | 1,14 | 1,15 | -0,87% | - |
| 20.05.2026 | 1,16 | 1,20 | 1,15 | 1,16 | -0,43% | - |
| 19.05.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 18.05.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 15.05.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 1,75% | - |
| 14.05.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 13.05.2026 | 1,23 | 1,24 | 1,14 | 1,16 | -5,33% | - |