1,380€
24,32%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 1,15 | 1,15 | 1,11 | 1,11 | 0,91% | 1.400,00 |
| 08.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 161,00 |
| 07.01.2026 | 1,22 | 1,22 | 1,11 | 1,11 | -3,06% | 296,00 |
| 05.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,97% | 2,00 |
| 02.01.2026 | 1,23 | 1,23 | 1,15 | 1,18 | 2,61% | 369,00 |
| 30.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | 485,00 |
| 29.12.2025 | 1,20 | 1,20 | 1,11 | 1,14 | -0,44% | 1.150,00 |
| 23.12.2025 | 1,20 | 1,20 | 1,11 | 1,15 | 1,78% | 239,00 |
| 22.12.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -6,25% | 1.646,00 |
| 19.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | 140,00 |
| 18.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,43% | 25,00 |
| 16.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | 75,00 |
| 15.12.2025 | 1,24 | 1,35 | 1,24 | 1,25 | 1,63% | 8.113,00 |
| 11.12.2025 | 1,29 | 1,29 | 1,23 | 1,23 | -1,20% | 8.893,00 |
| 10.12.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -2,73% | 4.089,00 |
| 09.12.2025 | 1,36 | 1,37 | 1,28 | 1,28 | -7,58% | 66,00 |
| 08.12.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 2,59% | 263,00 |
| 05.12.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -0,37% | 1.795,00 |
| 04.12.2025 | 1,37 | 1,45 | 1,36 | 1,36 | -0,37% | 3.227,00 |
| 03.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,89% | 400,00 |
| 02.12.2025 | 1,35 | 1,42 | 1,35 | 1,42 | -2,41% | 3.451,00 |
| 01.12.2025 | 1,54 | 1,54 | 1,28 | 1,45 | 9,85% | 3.970,00 |
| 27.11.2025 | 1,40 | 1,40 | 1,30 | 1,32 | -6,38% | 3.732,00 |
| 26.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -5,69% | 50,00 |
| 25.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,68% | 131,00 |
| 24.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 12,81% | 400,00 |
| 21.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,77% | 100,00 |
| 20.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,70% | 1.500,00 |
| 19.11.2025 | 1,47 | 1,47 | 1,44 | 1,44 | 11,67% | 3.000,00 |
| 18.11.2025 | 1,42 | 1,43 | 1,29 | 1,29 | -10,76% | 4.540,00 |
| 17.11.2025 | 1,54 | 1,54 | 1,40 | 1,44 | -4,64% | 12.348,00 |
| 14.11.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -7,08% | 1.834,00 |
| 13.11.2025 | 1,59 | 1,63 | 1,54 | 1,63 | 5,18% | 1.450,00 |
| 12.11.2025 | 1,58 | 1,60 | 1,55 | 1,55 | -4,63% | 7.158,00 |
| 11.11.2025 | 1,75 | 1,75 | 1,60 | 1,62 | -4,14% | 1.311,00 |
| 10.11.2025 | 1,66 | 1,69 | 1,66 | 1,69 | -7,14% | 1.275,00 |
| 07.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 12,35% | 6,00 |
| 06.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | 54,00 |
| 04.11.2025 | 1,95 | 1,95 | 1,70 | 1,70 | -14,57% | 103,00 |
| 03.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,79% | 153,00 |
| 31.10.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -3,69% | 1.000,00 |
| 30.10.2025 | 1,93 | 2,03 | 1,92 | 2,03 | 3,57% | 4.547,00 |
| 29.10.2025 | 1,90 | 2,03 | 1,90 | 1,96 | 17,72% | 3.717,00 |
| 28.10.2025 | 1,85 | 1,90 | 1,67 | 1,67 | -12,14% | 207,00 |
| 27.10.2025 | 1,84 | 1,90 | 1,80 | 1,90 | 5,28% | 1.648,00 |
| 24.10.2025 | 1,70 | 1,82 | 1,70 | 1,80 | 5,26% | 7.115,00 |
| 23.10.2025 | 1,52 | 1,71 | 1,52 | 1,71 | 3,95% | 810,00 |
| 22.10.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -2,37% | 52,00 |
| 20.10.2025 | 1,48 | 1,69 | 1,48 | 1,69 | 2,12% | 60,00 |
| 17.10.2025 | 1,76 | 1,76 | 1,65 | 1,65 | 3,77% | 790,00 |
| 15.10.2025 | 1,75 | 1,75 | 1,59 | 1,59 | -8,36% | 16,00 |
| 14.10.2025 | 1,73 | 1,74 | 1,60 | 1,74 | 0,29% | 880,00 |
| 13.10.2025 | 1,51 | 1,73 | 1,51 | 1,73 | 8,12% | 33,00 |
| 09.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,32% | 250,00 |
| 08.10.2025 | 1,77 | 1,77 | 1,66 | 1,66 | 0,30% | 5.020,00 |
| 07.10.2025 | 1,78 | 1,78 | 1,65 | 1,65 | 6,31% | 3.005,00 |
| 06.10.2025 | 1,76 | 1,76 | 1,55 | 1,55 | -13,78% | 713,00 |
| 02.10.2025 | 1,75 | 1,84 | 1,75 | 1,80 | 7,14% | 1.365,00 |
| 01.10.2025 | 1,58 | 1,72 | 1,58 | 1,68 | 0,90% | 10.480,00 |
| 30.09.2025 | 1,85 | 1,85 | 1,67 | 1,67 | -11,44% | 5.275,00 |
| 29.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -13,36% | 11,00 |
| 26.09.2025 | 1,92 | 2,17 | 1,92 | 2,17 | -1,36% | 1.520,00 |
| 25.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 20,55% | 19,00 |
| 24.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,95% | 2,00 |
| 23.09.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,29% | 1.580,00 |
| 22.09.2025 | 2,04 | 2,04 | 1,94 | 1,95 | 7,16% | 3.500,00 |
| 19.09.2025 | 1,95 | 2,09 | 1,82 | 1,82 | -18,61% | 1.627,00 |
| 18.09.2025 | 2,27 | 2,42 | 1,95 | 2,23 | -10,80% | 6.695,00 |
| 17.09.2025 | 1,55 | 2,60 | 1,55 | 2,50 | 77,94% | 49.797,00 |
| 16.09.2025 | 1,82 | 1,82 | 1,41 | 1,41 | -9,65% | 2.010,00 |
| 15.09.2025 | 1,71 | 1,71 | 1,56 | 1,56 | -13,61% | 3.721,00 |
| 12.09.2025 | 2,00 | 2,00 | 1,80 | 1,80 | 7,46% | 2.106,00 |
| 05.09.2025 | 1,73 | 1,73 | 1,68 | 1,68 | 0,90% | 1.081,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -7,78% | 1.525,00 |
| 03.09.2025 | 1,62 | 1,80 | 1,62 | 1,80 | 1,12% | 1.267,00 |
| 02.09.2025 | 1,68 | 1,78 | 1,68 | 1,78 | -5,32% | 1.348,00 |
| 01.09.2025 | 2,42 | 2,42 | 1,85 | 1,88 | -25,43% | 2.225,00 |
| 29.08.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -12,98% | 260,00 |
| 28.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -11,05% | 65,00 |
| 27.08.2025 | 3,17 | 3,26 | 3,17 | 3,26 | 2,74% | 2.591,00 |
| 26.08.2025 | 3,30 | 3,30 | 3,17 | 3,17 | 810,92% | 610,00 |