1,360€
16,24%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 1,19 | 1,44 | 1,19 | 1,42 | 20,94% | 16.980,00 |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1,00 |
| 09.01.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 2.000,00 |
| 08.01.2026 | 1,10 | 1,16 | 1,10 | 1,16 | 1,75% | 130,00 |
| 07.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -6,17% | 135,00 |
| 06.01.2026 | 1,14 | 1,22 | 1,14 | 1,22 | 0,83% | 756,00 |
| 05.01.2026 | 1,15 | 1,22 | 1,14 | 1,21 | 1,26% | 318,00 |
| 02.01.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -3,25% | 47,00 |
| 30.12.2025 | 1,22 | 1,24 | 1,15 | 1,23 | 5,58% | 1.089,00 |
| 29.12.2025 | 1,10 | 1,20 | 1,10 | 1,17 | 1,30% | 843,00 |
| 23.12.2025 | 1,12 | 1,15 | 1,12 | 1,15 | -1,71% | 300,00 |
| 22.12.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -2,90% | 2.525,00 |
| 19.12.2025 | 1,20 | 1,25 | 1,20 | 1,21 | -3,98% | 4.400,00 |
| 18.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,62% | 318,00 |
| 17.12.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -2,37% | 5,00 |
| 16.12.2025 | 1,25 | 1,27 | 1,24 | 1,27 | -0,39% | 150,00 |
| 15.12.2025 | 1,26 | 1,27 | 1,25 | 1,27 | -1,55% | 2.589,00 |
| 12.12.2025 | 1,32 | 1,32 | 1,29 | 1,29 | 1,98% | 50,00 |
| 11.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,61% | - |
| 10.12.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -6,04% | 6.450,00 |
| 09.12.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,57% | 4.583,00 |
| 08.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,51% | 542,00 |
| 05.12.2025 | 1,38 | 1,45 | 1,38 | 1,40 | -2,11% | 2.300,00 |
| 04.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,79% | 24,00 |
| 03.12.2025 | 1,42 | 1,42 | 1,36 | 1,40 | 1,45% | 1.915,00 |
| 02.12.2025 | 1,42 | 1,42 | 1,35 | 1,38 | -0,72% | 879,00 |
| 01.12.2025 | 1,26 | 1,40 | 1,26 | 1,39 | 4,12% | 4.036,00 |
| 28.11.2025 | 1,32 | 1,38 | 1,32 | 1,34 | -1,84% | 220,00 |
| 27.11.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -1,45% | 2.073,00 |
| 26.11.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,47% | 20,00 |
| 25.11.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,00% | 150,00 |
| 24.11.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | 50,00 |
| 21.11.2025 | 1,39 | 1,42 | 1,39 | 1,42 | -4,07% | 2.990,00 |
| 20.11.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -2,32% | 1.155,00 |
| 19.11.2025 | 1,52 | 1,56 | 1,47 | 1,51 | 1,34% | 49,00 |
| 18.11.2025 | 1,47 | 1,49 | 1,41 | 1,49 | -0,67% | 5.144,00 |
| 17.11.2025 | 1,46 | 1,50 | 1,38 | 1,50 | 1,01% | 10.478,00 |
| 14.11.2025 | 1,53 | 1,63 | 1,49 | 1,49 | -6,01% | 2.931,00 |
| 13.11.2025 | 1,61 | 1,64 | 1,52 | 1,58 | -4,24% | 1.530,00 |
| 12.11.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -4,35% | 1.319,00 |
| 11.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,63% | 1.500,00 |
| 10.11.2025 | 1,80 | 1,80 | 1,73 | 1,79 | -3,76% | 2.043,00 |
| 07.11.2025 | 1,76 | 1,86 | 1,73 | 1,86 | 5,38% | 101,00 |
| 06.11.2025 | 1,81 | 1,90 | 1,77 | 1,77 | -6,61% | 62,00 |
| 05.11.2025 | 1,85 | 1,89 | 1,85 | 1,89 | -0,79% | 13,00 |
| 04.11.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 1,60% | 2.312,00 |
| 03.11.2025 | 1,96 | 1,96 | 1,88 | 1,88 | -6,02% | 2.107,00 |
| 31.10.2025 | 1,95 | 2,03 | 1,95 | 2,00 | 0,76% | 796,00 |
| 30.10.2025 | 1,92 | 1,98 | 1,92 | 1,98 | -0,25% | 200,00 |
| 29.10.2025 | 1,80 | 2,03 | 1,80 | 1,99 | 6,15% | 6.504,00 |
| 28.10.2025 | 1,91 | 1,92 | 1,81 | 1,87 | -0,27% | 622,00 |
| 27.10.2025 | 1,81 | 1,92 | 1,81 | 1,88 | 0,54% | 213,00 |
| 24.10.2025 | 1,70 | 1,90 | 1,70 | 1,87 | 7,18% | 5.674,00 |
| 23.10.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 5,78% | 7.475,00 |
| 22.10.2025 | 1,70 | 1,72 | 1,60 | 1,65 | -4,64% | 1.442,00 |
| 21.10.2025 | 1,70 | 1,75 | 1,65 | 1,73 | 0,00% | 667,00 |
| 20.10.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 0,00% | 171,00 |
| 17.10.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -0,86% | 2.035,00 |
| 16.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,06% | - |
| 15.10.2025 | 1,85 | 1,85 | 1,75 | 1,80 | -0,28% | 64,00 |
| 14.10.2025 | 1,71 | 1,84 | 1,70 | 1,80 | 5,88% | 7.323,00 |
| 13.10.2025 | 1,74 | 1,74 | 1,65 | 1,70 | -0,58% | 58,00 |
| 10.10.2025 | 1,75 | 1,75 | 1,68 | 1,71 | -1,72% | 361,00 |
| 09.10.2025 | 1,75 | 1,75 | 1,62 | 1,74 | 2,35% | 2.167,00 |
| 08.10.2025 | 1,66 | 1,75 | 1,66 | 1,70 | 0,00% | 5.206,00 |
| 07.10.2025 | 1,70 | 1,75 | 1,65 | 1,70 | -3,68% | 499,00 |
| 06.10.2025 | 1,83 | 1,83 | 1,70 | 1,77 | -5,11% | 1.704,00 |
| 03.10.2025 | 1,86 | 1,86 | 1,70 | 1,86 | 2,20% | 465,00 |
| 02.10.2025 | 1,68 | 1,85 | 1,68 | 1,82 | 1,96% | 1.332,00 |
| 01.10.2025 | 1,61 | 1,88 | 1,52 | 1,79 | 7,21% | 18.941,00 |
| 30.09.2025 | 1,90 | 1,90 | 1,63 | 1,67 | -13,95% | 7.523,00 |
| 29.09.2025 | 1,89 | 2,04 | 1,88 | 1,94 | -3,25% | 3.974,00 |
| 26.09.2025 | 1,95 | 2,00 | 1,93 | 2,00 | 3,09% | 4.495,00 |
| 25.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -5,37% | 110,00 |
| 24.09.2025 | 1,96 | 2,05 | 1,96 | 2,05 | 4,59% | 15,00 |
| 23.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | 4.530,00 |
| 22.09.2025 | 2,00 | 2,00 | 1,94 | 1,98 | -5,26% | 158,00 |
| 19.09.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | 13,00 |
| 18.09.2025 | 2,52 | 2,53 | 1,95 | 2,10 | -12,86% | 14.146,00 |
| 17.09.2025 | 1,53 | 2,67 | 1,50 | 2,41 | 55,99% | 44.099,00 |
| 16.09.2025 | 1,70 | 1,70 | 1,55 | 1,55 | -12,46% | 1.797,00 |
| 15.09.2025 | 1,75 | 1,84 | 1,75 | 1,77 | 3,52% | 330,00 |
| 12.09.2025 | 2,08 | 2,10 | 1,71 | 1,71 | 1,79% | 16.749,00 |
| 05.09.2025 | 1,64 | 1,68 | 1,60 | 1,68 | -1,76% | 227,00 |
| 04.09.2025 | 1,65 | 1,71 | 1,62 | 1,71 | 0,59% | 3.567,00 |
| 03.09.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -1,17% | 184,00 |
| 02.09.2025 | 1,68 | 1,80 | 1,68 | 1,72 | 2,08% | 1.327,00 |
| 01.09.2025 | 2,42 | 2,42 | 1,68 | 1,68 | -33,07% | 8.096,00 |
| 29.08.2025 | 2,76 | 2,76 | 2,50 | 2,51 | -7,72% | 29,00 |
| 28.08.2025 | 3,05 | 3,05 | 2,72 | 2,72 | -14,33% | 2.760,00 |
| 27.08.2025 | 3,30 | 3,30 | 3,15 | 3,18 | -5,93% | 1.909,00 |