1,160€
-0,85%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | 25,00 |
| 08.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 07.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 7,27% | - |
| 06.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 03.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 02.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 01.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 30.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 29.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 26.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -5,41% | - |
| 25.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 24.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 23.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 22.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 19.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 18.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 17.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 16.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 15.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 12.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 11.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 09.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -10,37% | - |
| 08.06.2026 | 1,13 | 1,37 | 1,13 | 1,35 | 19,47% | 1.480,00 |
| 05.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 04.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | - |
| 03.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 02.06.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 2,68% | 960,00 |
| 01.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 29.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 28.05.2026 | 1,14 | 1,20 | 1,14 | 1,20 | 5,26% | 600,00 |
| 27.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 26.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 25.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 22.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 21.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 20.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 19.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 18.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 15.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 501,00 |
| 14.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 13.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 12.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 11.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 08.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 07.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 06.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 05.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 04.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 30.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 29.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 28.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 27.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 23.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | 1.500,00 |
| 22.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 21.04.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -6,85% | 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 |