0,965€
0,52%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 11.05.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 1,25% | - |
| 08.05.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,23% | - |
| 07.05.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 06.05.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -1,22% | - |
| 05.05.2026 | 1,23 | 1,24 | 1,20 | 1,23 | -0,81% | - |
| 04.05.2026 | 1,31 | 1,31 | 1,20 | 1,24 | -5,00% | - |
| 30.04.2026 | 1,30 | 1,31 | 1,28 | 1,30 | 0,39% | - |
| 29.04.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -1,89% | - |
| 28.04.2026 | 1,35 | 1,36 | 1,30 | 1,32 | -2,22% | - |
| 27.04.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -2,88% | - |
| 24.04.2026 | 1,39 | 1,39 | 1,36 | 1,39 | 1,46% | - |
| 23.04.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | - |
| 22.04.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -1,77% | - |
| 21.04.2026 | 1,42 | 1,44 | 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% | - |