1,140€
-4,20%
Echtzeit-Aktienkurs UMT UTD MOB.TECHN. INH ON
Bid:
Ask:
Aktienkurse zur UMT UTD MOB.TECHN. INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 11,11% | 25,00 |
| 09.03.2026 | 1,34 | 1,34 | 1,26 | 1,26 | 1,20% | 17,00 |
| 05.03.2026 | 1,24 | 1,28 | 1,24 | 1,25 | -0,80% | 16.700,00 |
| 04.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,83% | 200,00 |
| 03.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -6,45% | 7,00 |
| 02.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 5,68% | 8,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -5,38% | 1.200,00 |
| 26.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -0,36% | 3.929,00 |
| 25.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 5,26% | 2.450,00 |
| 24.02.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -4,66% | 824,00 |
| 23.02.2026 | 1,55 | 1,55 | 1,31 | 1,40 | -10,00% | 2.327,00 |
| 20.02.2026 | 1,69 | 1,69 | 1,46 | 1,55 | -7,46% | 4.495,00 |
| 19.02.2026 | 1,78 | 1,84 | 1,60 | 1,68 | -0,89% | 18.638,00 |
| 18.02.2026 | 1,45 | 1,95 | 1,45 | 1,69 | 28,03% | 48.048,00 |
| 16.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 1.000,00 |
| 13.02.2026 | 1,34 | 1,39 | 1,30 | 1,30 | -3,35% | 1.500,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | - |
| 10.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -6,38% | 100,00 |
| 09.02.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 2,92% | 95,00 |
| 06.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 05.02.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -2,14% | 2.201,00 |
| 04.02.2026 | 1,37 | 1,40 | 1,33 | 1,40 | 2,56% | 2.121,00 |
| 03.02.2026 | 1,39 | 1,46 | 1,37 | 1,37 | -1,80% | 253,00 |
| 02.02.2026 | 1,47 | 1,47 | 1,39 | 1,39 | 0,00% | 259,00 |
| 30.01.2026 | 1,48 | 1,48 | 1,39 | 1,39 | -3,81% | 940,00 |
| 28.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 5,86% | 13,00 |
| 23.01.2026 | 1,46 | 1,46 | 1,37 | 1,37 | 1,11% | 48,00 |
| 22.01.2026 | 1,42 | 1,42 | 1,35 | 1,35 | -3,57% | 2.165,00 |
| 20.01.2026 | 1,43 | 1,45 | 1,40 | 1,40 | -2,10% | 4.872,00 |
| 19.01.2026 | 1,35 | 1,43 | 1,35 | 1,43 | 5,93% | 1.097,00 |
| 16.01.2026 | 1,30 | 1,39 | 1,30 | 1,35 | -2,53% | 5.540,00 |
| 14.01.2026 | 1,41 | 1,41 | 1,33 | 1,39 | -2,81% | 4.158,00 |
| 13.01.2026 | 1,11 | 1,45 | 1,11 | 1,43 | 28,38% | 25.384,00 |
| 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 |