1,160€
0,87%
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 | 1,13 | 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 |
| 05.03.2026 | 1,21 | 1,35 | 1,21 | 1,30 | 4,02% | 8.184,00 |
| 04.03.2026 | 1,25 | 1,28 | 1,25 | 1,25 | -1,58% | 182,00 |
| 03.03.2026 | 1,31 | 1,31 | 1,26 | 1,27 | -6,64% | 1.978,00 |
| 02.03.2026 | 1,31 | 1,39 | 1,31 | 1,36 | -0,37% | 52,00 |
| 27.02.2026 | 1,32 | 1,40 | 1,32 | 1,36 | -1,81% | 190,00 |
| 26.02.2026 | 1,39 | 1,43 | 1,39 | 1,39 | 1,84% | 1.999,00 |
| 25.02.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 0,37% | 134,00 |
| 24.02.2026 | 1,39 | 1,39 | 1,36 | 1,36 | 0,00% | 2.246,00 |
| 23.02.2026 | 1,57 | 1,57 | 1,32 | 1,36 | -9,36% | 8.066,00 |
| 20.02.2026 | 1,69 | 1,69 | 1,46 | 1,50 | -9,39% | 4.094,00 |
| 19.02.2026 | 1,84 | 1,88 | 1,64 | 1,65 | -4,07% | 10.588,00 |
| 18.02.2026 | 1,32 | 2,00 | 1,32 | 1,72 | 31,80% | 56.927,00 |
| 17.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | - |
| 16.02.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -3,35% | 2.130,00 |
| 13.02.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 1,13% | 19,00 |
| 12.02.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -1,12% | 1.067,00 |
| 11.02.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -0,37% | 4,00 |
| 10.02.2026 | 1,38 | 1,38 | 1,34 | 1,35 | -2,17% | 1.279,00 |
| 09.02.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -0,72% | 100,00 |
| 06.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | 4,00 |
| 05.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 04.02.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -0,71% | 6,00 |
| 03.02.2026 | 1,48 | 1,48 | 1,41 | 1,41 | -2,08% | 5.615,00 |
| 02.02.2026 | 1,47 | 1,47 | 1,39 | 1,44 | 0,70% | 5.508,00 |
| 30.01.2026 | 1,42 | 1,43 | 1,39 | 1,43 | 0,00% | 179,00 |
| 29.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 28.01.2026 | 1,45 | 1,45 | 1,40 | 1,41 | -0,35% | 374,00 |
| 27.01.2026 | 1,38 | 1,45 | 1,38 | 1,42 | -1,05% | 34,00 |
| 26.01.2026 | 1,37 | 1,43 | 1,37 | 1,43 | 1,42% | 408,00 |
| 23.01.2026 | 1,44 | 1,44 | 1,38 | 1,41 | 0,71% | 16,00 |
| 22.01.2026 | 1,36 | 1,40 | 1,36 | 1,40 | -0,36% | 191,00 |
| 21.01.2026 | 1,36 | 1,41 | 1,35 | 1,41 | 0,36% | 3.010,00 |
| 20.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 19.01.2026 | 1,40 | 1,41 | 1,39 | 1,39 | 1,83% | 136,00 |
| 16.01.2026 | 1,30 | 1,37 | 1,30 | 1,37 | 1,11% | 114,00 |
| 15.01.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 0,00% | 71,00 |
| 14.01.2026 | 1,32 | 1,41 | 1,32 | 1,35 | -0,74% | 2.449,00 |
| 13.01.2026 | 1,19 | 1,46 | 1,19 | 1,36 | 16,24% | 22.387,00 |
| 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 |