1,060€
0,95%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,07 | 1,08 | 1,05 | 1,08 | 2,38% | 1.200,00 |
| 09.09.2026 | 1,04 | 1,09 | 1,04 | 1,05 | -0,94% | 985,00 |
| 08.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 310,00 |
| 04.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 8,00 |
| 02.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 5,94% | 37,00 |
| 01.09.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -5,61% | 601,00 |
| 28.08.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | 1.220,00 |
| 25.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,09% | 1,00 |
| 24.08.2026 | 1,18 | 1,18 | 1,15 | 1,15 | 4,55% | 11,00 |
| 21.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 198,00 |
| 20.08.2026 | 1,00 | 1,10 | 1,00 | 1,10 | 8,91% | 1.448,00 |
| 19.08.2026 | 1,17 | 1,17 | 1,01 | 1,01 | -12,17% | 1.606,00 |
| 18.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | 3.500,00 |
| 17.08.2026 | 1,03 | 1,20 | 1,03 | 1,10 | 7,84% | 10.973,00 |
| 14.08.2026 | 1,03 | 1,03 | 1,02 | 1,02 | 0,99% | 2.690,00 |
| 13.08.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -1,94% | 1.508,00 |
| 12.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 4,57% | 817,00 |
| 11.08.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 2,60% | 1.052,00 |
| 10.08.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 1,05% | 1.120,00 |
| 07.08.2026 | 0,96 | 0,96 | 0,95 | 0,95 | -4,28% | 896,00 |
| 06.08.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 5,03% | - |
| 05.08.2026 | 0,94 | 0,95 | 0,94 | 0,95 | -0,53% | 2.060,00 |
| 04.08.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 1,60% | 1,00 |
| 03.08.2026 | 1,01 | 1,01 | 0,94 | 0,94 | -1,58% | 1.217,00 |
| 31.07.2026 | 0,94 | 0,95 | 0,94 | 0,95 | -0,52% | 510,00 |
| 30.07.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | 101,00 |
| 29.07.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | 1.000,00 |
| 28.07.2026 | 1,01 | 1,03 | 0,96 | 0,96 | -8,17% | 9.000,00 |
| 27.07.2026 | 1,06 | 1,07 | 1,04 | 1,04 | -4,59% | 3.159,00 |
| 24.07.2026 | 1,04 | 1,09 | 1,04 | 1,09 | 0,93% | 2.375,00 |
| 23.07.2026 | 1,07 | 1,08 | 1,06 | 1,08 | -3,57% | 5.675,00 |
| 22.07.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -5,08% | 1.205,00 |
| 20.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | 1,00 |
| 17.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 13,00 |
| 16.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 2.512,00 |
| 15.07.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 0,88% | 60,00 |
| 09.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | 1.000,00 |
| 07.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 40,00 |
| 06.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 11,11% | 4.167,00 |
| 03.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,26% | 60,00 |
| 02.07.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 3,27% | - |
| 01.07.2026 | 1,13 | 1,13 | 1,07 | 1,07 | 0,94% | 11,00 |
| 29.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 21,00 |
| 26.06.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -1,85% | 2.517,00 |
| 25.06.2026 | 1,15 | 1,15 | 1,08 | 1,08 | -5,26% | 2.140,00 |
| 23.06.2026 | 1,20 | 1,20 | 1,10 | 1,14 | -5,00% | 4.060,00 |
| 22.06.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 2,56% | 460,00 |
| 19.06.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 1,74% | 2.067,00 |
| 17.06.2026 | 1,18 | 1,18 | 1,15 | 1,15 | 1,77% | 105,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,13 | 1,13 | -4,24% | 14.777,00 |
| 12.06.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 1,72% | - |
| 11.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | 313,00 |
| 10.06.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -1,61% | 83,00 |
| 09.06.2026 | 1,27 | 1,28 | 1,24 | 1,24 | -3,88% | - |
| 08.06.2026 | 1,31 | 1,34 | 1,26 | 1,29 | 12,17% | 15.178,00 |
| 05.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 1.642,00 |
| 04.06.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,88% | 582,00 |
| 03.06.2026 | 1,18 | 1,20 | 1,13 | 1,13 | -0,88% | 585,00 |
| 02.06.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | 53,00 |
| 01.06.2026 | 1,22 | 1,22 | 1,17 | 1,17 | 1,74% | 59,00 |
| 29.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -14,81% | 34,00 |
| 28.05.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 12,50% | 2.000,00 |
| 25.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 6,19% | 200,00 |
| 21.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 200,00 |
| 20.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 13,00 |
| 19.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 1.007,00 |
| 18.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 50,00 |
| 15.05.2026 | 1,12 | 1,16 | 1,12 | 1,12 | -1,75% | 7.630,00 |
| 14.05.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -4,20% | 1.076,00 |
| 13.05.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | 1.450,00 |
| 12.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | 6,00 |
| 11.05.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -2,02% | - |
| 08.05.2026 | 1,26 | 1,26 | 1,19 | 1,24 | 5,08% | 141,00 |
| 07.05.2026 | 1,18 | 1,24 | 1,18 | 1,18 | 0,85% | 47,00 |
| 06.05.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -7,14% | 627,00 |
| 05.05.2026 | 1,25 | 1,26 | 1,19 | 1,26 | 0,80% | 1.886,00 |
| 04.05.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -3,10% | 1.908,00 |
| 30.04.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | 1.000,00 |
| 29.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 3.000,00 |
| 28.04.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -1,50% | 6.380,00 |
| 27.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | 1.200,00 |
| 23.04.2026 | 1,33 | 1,42 | 1,33 | 1,34 | -2,90% | 334,00 |
| 22.04.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 3.098,00 |
| 21.04.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -4,76% | 3.595,00 |
| 20.04.2026 | 1,53 | 1,53 | 1,43 | 1,47 | 12,21% | 2.528,00 |
| 17.04.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 3,97% | - |
| 16.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 60,00 |
| 15.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 192,00 |
| 14.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -10,64% | 50,00 |
| 13.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 198,00 |
| 10.04.2026 | 1,39 | 1,41 | 1,39 | 1,41 | -4,08% | 801,00 |
| 09.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 6,52% | 20,00 |
| 07.04.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,47% | 1.380,00 |
| 01.04.2026 | 1,44 | 1,44 | 1,36 | 1,36 | 0,00% | 9,00 |
| 30.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,51% | 11,00 |
| 26.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 25.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -7,28% | 350,00 |
| 20.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | 3.179,00 |
| 19.03.2026 | 1,40 | 1,44 | 1,40 | 1,44 | -4,00% | 3.040,00 |
| 11.03.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 7,14% | 2.882,00 |