1,420€
2,16%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 1,42 | 1,43 | 1,39 | 1,42 | -0,35% | - |
| 20.04.2026 | 1,49 | 1,49 | 1,42 | 1,42 | 8,40% | - |
| 17.04.2026 | 1,30 | 1,34 | 1,29 | 1,31 | 0,00% | - |
| 16.04.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 15.04.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 14.04.2026 | 1,39 | 1,40 | 1,26 | 1,30 | -6,81% | - |
| 13.04.2026 | 1,44 | 1,46 | 1,38 | 1,40 | -2,45% | - |
| 10.04.2026 | 1,40 | 1,44 | 1,40 | 1,43 | -0,69% | - |
| 09.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 08.04.2026 | 1,38 | 1,44 | 1,28 | 1,43 | 7,52% | - |
| 07.04.2026 | 1,35 | 1,38 | 1,33 | 1,33 | 0,00% | - |
| 02.04.2026 | 1,33 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 01.04.2026 | 1,41 | 1,42 | 1,28 | 1,34 | -4,96% | - |
| 31.03.2026 | 1,41 | 1,41 | 1,38 | 1,41 | 0,86% | - |
| 30.03.2026 | 1,40 | 1,41 | 1,40 | 1,40 | 0,22% | - |
| 27.03.2026 | 1,40 | 1,40 | 1,38 | 1,40 | -0,21% | - |
| 26.03.2026 | 1,40 | 1,40 | 1,39 | 1,40 | -0,14% | 782,00 |
| 25.03.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 0,86% | - |
| 24.03.2026 | 1,39 | 1,50 | 1,38 | 1,39 | -0,50% | 713,00 |
| 23.03.2026 | 1,47 | 1,50 | 1,29 | 1,40 | -5,42% | - |
| 20.03.2026 | 1,45 | 1,48 | 1,44 | 1,48 | 1,72% | - |
| 19.03.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 0,83% | 380,00 |
| 18.03.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 17.03.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 16.03.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 13.03.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -0,48% | - |
| 12.03.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -0,89% | - |
| 11.03.2026 | 1,45 | 1,50 | 1,44 | 1,46 | 0,69% | - |
| 10.03.2026 | 1,30 | 1,48 | 1,28 | 1,45 | 11,51% | - |
| 06.03.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,46% | - |
| 05.03.2026 | 1,24 | 1,35 | 1,23 | 1,30 | 3,93% | - |
| 04.03.2026 | 1,27 | 1,27 | 1,24 | 1,25 | 0,65% | - |
| 03.03.2026 | 1,35 | 1,35 | 1,24 | 1,24 | -8,49% | - |
| 02.03.2026 | 1,35 | 1,39 | 1,34 | 1,36 | -0,22% | - |
| 27.02.2026 | 1,36 | 1,39 | 1,34 | 1,36 | -3,69% | - |
| 26.02.2026 | 1,37 | 1,42 | 1,35 | 1,41 | 2,17% | - |
| 25.02.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 1,85% | - |
| 24.02.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 23.02.2026 | 1,49 | 1,57 | 1,33 | 1,36 | -15,84% | 7.750,00 |
| 20.02.2026 | 1,65 | 1,68 | 1,48 | 1,61 | -2,31% | - |
| 19.02.2026 | 1,72 | 1,88 | 1,64 | 1,65 | -4,35% | 500,00 |
| 18.02.2026 | 1,31 | 2,39 | 1,30 | 1,72 | 32,23% | 44.456,00 |
| 17.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,23% | - |
| 16.02.2026 | 1,35 | 1,36 | 1,30 | 1,30 | -3,35% | - |
| 13.02.2026 | 1,33 | 1,35 | 1,31 | 1,35 | 2,67% | - |
| 12.02.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,60% | - |
| 11.02.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -0,37% | 13.500,00 |
| 10.02.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,73% | 28.500,00 |
| 06.02.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -1,08% | - |
| 05.02.2026 | 1,40 | 1,40 | 1,37 | 1,39 | -0,93% | - |
| 04.02.2026 | 1,40 | 1,41 | 1,35 | 1,40 | -0,85% | - |
| 03.02.2026 | 1,44 | 1,45 | 1,41 | 1,41 | -0,91% | - |
| 02.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 0,57% | - |
| 30.01.2026 | 1,43 | 1,44 | 1,41 | 1,42 | 0,35% | - |
| 29.01.2026 | 1,41 | 1,41 | 1,40 | 1,41 | -0,21% | - |
| 27.01.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -1,19% | - |
| 26.01.2026 | 1,41 | 1,43 | 1,39 | 1,43 | 3,62% | - |
| 23.01.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -1,29% | - |
| 22.01.2026 | 1,41 | 1,44 | 1,36 | 1,40 | -1,06% | - |
| 21.01.2026 | 1,40 | 1,43 | 1,32 | 1,41 | 0,36% | - |
| 20.01.2026 | 1,39 | 1,43 | 1,39 | 1,41 | 1,29% | - |
| 19.01.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 1,46% | - |
| 16.01.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 1,48% | 74.000,00 |
| 15.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 14.01.2026 | 1,36 | 1,39 | 1,31 | 1,35 | -1,32% | - |
| 13.01.2026 | 1,17 | 1,46 | 1,14 | 1,37 | 19,48% | - |
| 12.01.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -2,55% | - |
| 09.01.2026 | 1,16 | 1,21 | 1,14 | 1,18 | 1,47% | 5.500,00 |
| 08.01.2026 | 1,15 | 1,16 | 1,10 | 1,16 | 3,86% | - |
| 07.01.2026 | 1,21 | 1,22 | 1,12 | 1,12 | -7,47% | - |
| 06.01.2026 | 1,21 | 1,21 | 1,18 | 1,21 | 0,42% | - |
| 05.01.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 3,00% | - |
| 02.01.2026 | 1,23 | 1,23 | 1,17 | 1,17 | -4,27% | - |
| 30.12.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,46% | 720,00 |
| 29.12.2025 | 1,15 | 1,21 | 1,11 | 1,17 | 1,48% | 1.480,00 |
| 23.12.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,26% | - |
| 22.12.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -8,62% | 1.900,00 |
| 19.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | - |
| 18.12.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 1,21% | - |
| 16.12.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -1,20% | - |
| 15.12.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,03% | - |
| 12.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,04% | - |
| 11.12.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,56% | - |
| 10.12.2025 | 1,33 | 1,33 | 0,68 | 1,25 | -5,81% | - |
| 09.12.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -5,22% | - |
| 08.12.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,22% | - |
| 04.12.2025 | 1,40 | 1,43 | 1,38 | 1,40 | 0,94% | - |
| 03.12.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,43% | - |
| 02.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 01.12.2025 | 1,33 | 1,40 | 1,29 | 1,39 | 6,36% | - |
| 28.11.2025 | 1,36 | 1,42 | 1,31 | 1,31 | -4,04% | - |
| 27.11.2025 | 1,38 | 1,43 | 1,33 | 1,36 | 0,74% | - |
| 26.11.2025 | 1,42 | 1,43 | 1,35 | 1,35 | -4,59% | - |
| 25.11.2025 | 1,41 | 1,43 | 1,38 | 1,42 | 7,20% | - |
| 24.11.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -4,69% | - |
| 21.11.2025 | 1,47 | 1,50 | 1,37 | 1,39 | -5,78% | 25.360,00 |
| 20.11.2025 | 1,52 | 1,53 | 1,44 | 1,47 | 2,80% | 1.360,00 |
| 19.11.2025 | 1,49 | 1,52 | 1,35 | 1,43 | -1,72% | 1.085,00 |
| 18.11.2025 | 1,49 | 1,50 | 1,42 | 1,46 | -3,00% | - |