0,970€
-1,02%
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,01 | 1,01 | 0,97 | 0,97 | -1,02% | 21,00 |
| 30.07.2026 | 1,00 | 1,00 | 0,98 | 0,98 | 0,00% | 200,00 |
| 29.07.2026 | 1,00 | 1,00 | 0,96 | 0,98 | 0,00% | 559,00 |
| 28.07.2026 | 1,01 | 1,01 | 0,98 | 0,98 | -4,85% | 1.050,00 |
| 27.07.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -6,36% | 7.106,00 |
| 24.07.2026 | 1,10 | 1,10 | 1,07 | 1,10 | 0,92% | 34,00 |
| 23.07.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -1,80% | 2.000,00 |
| 22.07.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -4,31% | 3.995,00 |
| 21.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 22,00 |
| 20.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 17.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 3,54% | 2.100,00 |
| 16.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 2,00 |
| 15.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 14.07.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,89% | 1,00 |
| 13.07.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -1,75% | 2.000,00 |
| 10.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | 1.200,00 |
| 09.07.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -3,33% | 5.118,00 |
| 08.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 06.07.2026 | 1,15 | 1,23 | 1,14 | 1,21 | 8,04% | 15.596,00 |
| 03.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.07.2026 | 1,13 | 1,13 | 1,09 | 1,12 | 0,90% | 4.089,00 |
| 01.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 30.06.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 0,91% | 2.215,00 |
| 29.06.2026 | 1,10 | 1,10 | 1,06 | 1,10 | 2,80% | 4.301,00 |
| 26.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 25.06.2026 | 1,15 | 1,15 | 1,06 | 1,07 | -5,31% | 4.824,00 |
| 24.06.2026 | 1,11 | 1,17 | 1,10 | 1,13 | 3,67% | 9.157,00 |
| 23.06.2026 | 1,17 | 1,17 | 1,09 | 1,09 | -8,40% | 12.454,00 |
| 22.06.2026 | 1,19 | 1,19 | 1,17 | 1,19 | -1,65% | 1.404,00 |
| 19.06.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 3.950,00 |
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | 334,00 |
| 17.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 3,48% | 5.161,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -5,74% | 17.501,00 |
| 15.06.2026 | 1,19 | 1,25 | 1,19 | 1,22 | 4,27% | 22.779,00 |
| 12.06.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -0,85% | 2.200,00 |
| 11.06.2026 | 1,28 | 1,28 | 1,18 | 1,18 | -5,60% | 1.661,00 |
| 10.06.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -2,34% | 79,00 |
| 09.06.2026 | 1,30 | 1,30 | 1,25 | 1,28 | 1,59% | 2.132,00 |
| 08.06.2026 | 1,19 | 1,38 | 1,19 | 1,26 | 8,62% | 49.878,00 |
| 05.06.2026 | 1,14 | 1,18 | 1,14 | 1,16 | 0,87% | 1.526,00 |
| 04.06.2026 | 1,13 | 1,16 | 1,13 | 1,15 | -1,71% | 4.089,00 |
| 03.06.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 2,63% | 116,00 |
| 29.05.2026 | 1,22 | 1,22 | 1,14 | 1,14 | -3,39% | 289,00 |
| 28.05.2026 | 1,23 | 1,23 | 1,16 | 1,18 | 0,85% | 3.952,00 |
| 27.05.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 7,00 |
| 26.05.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 38,00 |
| 25.05.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | 72,00 |
| 22.05.2026 | 1,14 | 1,17 | 1,14 | 1,17 | -0,85% | 3,00 |
| 21.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 20.05.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -0,86% | 1.515,00 |
| 19.05.2026 | 1,18 | 1,18 | 1,14 | 1,16 | 0,00% | 250,00 |
| 18.05.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 20,00 |
| 15.05.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 27,00 |
| 14.05.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 0,87% | 544,00 |
| 13.05.2026 | 1,26 | 1,26 | 1,15 | 1,15 | -6,50% | 4.668,00 |
| 12.05.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 0,82% | 4,00 |
| 11.05.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 38,00 |
| 08.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 1.952,00 |
| 07.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 06.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 530,00 |
| 05.05.2026 | 1,22 | 1,22 | 1,19 | 1,22 | -1,61% | 5.378,00 |
| 04.05.2026 | 1,26 | 1,28 | 1,19 | 1,24 | -4,62% | 8.104,00 |
| 30.04.2026 | 1,27 | 1,31 | 1,27 | 1,30 | 0,00% | 4.686,00 |
| 29.04.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -2,99% | 3.935,00 |
| 28.04.2026 | 1,31 | 1,34 | 1,31 | 1,34 | -0,74% | 1.835,00 |
| 27.04.2026 | 1,35 | 1,35 | 1,32 | 1,35 | -2,88% | 3.806,00 |
| 24.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 23.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 22.04.2026 | 1,44 | 1,44 | 1,38 | 1,39 | -2,11% | 4.915,00 |
| 21.04.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 0,00% | 4.808,00 |
| 20.04.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -5,33% | 5.803,00 |
| 17.04.2026 | 1,32 | 1,60 | 1,28 | 1,50 | 15,38% | 15.999,00 |
| 16.04.2026 | 1,26 | 1,30 | 1,26 | 1,30 | -0,76% | 33,00 |
| 15.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 14.04.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -6,47% | 3.814,00 |
| 13.04.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -4,14% | 2.433,00 |
| 10.04.2026 | 1,47 | 1,47 | 1,45 | 1,45 | 0,69% | 361,00 |
| 09.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 08.04.2026 | 1,46 | 1,46 | 1,41 | 1,43 | 5,93% | 51,00 |
| 07.04.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,37% | 15,00 |
| 02.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 22,00 |
| 01.04.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -4,29% | 4.000,00 |
| 31.03.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | 803,00 |
| 30.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 9,00 |
| 27.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 26.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 25.03.2026 | 1,44 | 1,44 | 1,37 | 1,40 | -6,67% | 158,00 |
| 23.03.2026 | 1,44 | 1,50 | 1,43 | 1,50 | 1,35% | 871,00 |
| 20.03.2026 | 1,48 | 1,50 | 1,45 | 1,48 | 2,42% | 5.128,00 |
| 19.03.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 0,00% | 2,00 |
| 18.03.2026 | 1,47 | 1,47 | 1,45 | 1,45 | 1,05% | 77,00 |
| 17.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 16.03.2026 | 1,39 | 1,47 | 1,39 | 1,43 | -1,38% | 1.338,00 |
| 13.03.2026 | 1,41 | 1,46 | 1,41 | 1,45 | -0,69% | 691,00 |
| 12.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 11.03.2026 | 1,50 | 1,50 | 1,43 | 1,46 | 0,34% | 4.208,00 |
| 10.03.2026 | 1,30 | 1,50 | 1,30 | 1,46 | 12,36% | 11.814,00 |
| 09.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 06.03.2026 | 1,34 | 1,34 | 1,30 | 1,30 | 0,39% | 3.121,00 |