1,420€
-2,74%
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 | 1,36 | 1,42 | -3,08% | 30,00 |
| 20.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 18,70% | - |
| 17.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 16.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 15.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -6,62% | - |
| 14.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 13.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 10.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 09.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 08.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 07.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 02.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -5,78% | - |
| 01.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 31.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 30.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 27.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 26.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -7,14% | - |
| 25.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 24.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 7,72% | - |
| 23.03.2026 | 1,44 | 1,44 | 1,36 | 1,36 | -4,23% | - |
| 20.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 19.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 18.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 17.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,77% | - |
| 16.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 13.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 12.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -7,47% | - |
| 11.03.2026 | 1,39 | 1,54 | 1,39 | 1,54 | 12,82% | 2.000,00 |
| 10.03.2026 | 1,28 | 1,37 | 1,28 | 1,37 | 8,33% | 840,00 |
| 09.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 06.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,53% | - |
| 05.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,02% | - |
| 04.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -6,06% | - |
| 03.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 02.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,15% | - |
| 27.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 26.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,97% | - |
| 25.02.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 4,53% | 780,00 |
| 24.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -8,93% | - |
| 23.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -7,91% | - |
| 20.02.2026 | 1,62 | 1,62 | 1,58 | 1,58 | -8,93% | 2.500,00 |
| 19.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,07% | - |
| 18.02.2026 | 1,30 | 2,00 | 1,30 | 1,79 | 36,64% | 4.724,00 |
| 17.02.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 1,16% | 443,00 |
| 16.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,15% | - |
| 13.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,13% | - |
| 12.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 11.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
| 10.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 06.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 05.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 3,36% | - |
| 04.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -5,30% | - |
| 03.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 02.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 30.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 463,00 |
| 29.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 28.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 26.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 23.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 22.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,11% | - |
| 20.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,88% | - |
| 19.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 16.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 15.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 13.01.2026 | 1,15 | 1,31 | 1,15 | 1,31 | 14,41% | - |
| 12.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 09.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 08.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -6,30% | - |
| 07.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 06.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 05.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 02.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 7,62% | - |
| 30.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 29.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,27% | - |
| 23.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 22.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.12.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -2,07% | 56,00 |
| 18.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,82% | - |
| 17.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 16.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 15.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,61% | 6,00 |
| 12.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,35% | - |
| 11.12.2025 | 1,22 | 1,28 | 1,22 | 1,28 | -1,54% | 800,00 |
| 10.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,16% | - |
| 09.12.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 2,99% | 77,00 |
| 08.12.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -3,94% | 763,00 |
| 05.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 04.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 1,48% | 700,00 |
| 03.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,04% | - |
| 02.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,15% | - |
| 01.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 28.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,54% | - |
| 27.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,56% | - |
| 26.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 6,44% | - |
| 25.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,69% | - |
| 24.11.2025 | 1,32 | 1,39 | 1,32 | 1,39 | -0,72% | 20,00 |