1,340€
Echtzeit-Aktienkurs UMT United Mobility Technology AG
Bid:
Ask:
Aktienkurse zur UMT United Mobility Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 1,12% | - |
| 30.10.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | 2.275,00 |
| 29.10.2026 | 1,34 | 1,36 | 1,31 | 1,31 | -2,24% | 765,00 |
| 28.10.2026 | 1,34 | 1,34 | 1,30 | 1,34 | -0,74% | 3.200,00 |
| 27.10.2026 | 1,34 | 1,37 | 1,29 | 1,35 | 0,00% | 14.725,00 |
| 26.10.2026 | 1,28 | 1,38 | 1,28 | 1,35 | 7,14% | 7.252,00 |
| 23.10.2026 | 1,21 | 1,28 | 1,21 | 1,26 | 3,28% | 9.720,00 |
| 22.10.2026 | 1,11 | 1,22 | 1,11 | 1,22 | 8,93% | 7.994,00 |
| 21.10.2026 | 1,06 | 1,12 | 1,06 | 1,12 | 4,67% | 4.559,00 |
| 20.10.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,83% | - |
| 19.10.2026 | 1,03 | 1,10 | 1,01 | 1,09 | 5,83% | 3.475,00 |
| 16.10.2026 | 1,03 | 1,03 | 1,01 | 1,03 | 0,00% | 6,00 |
| 15.10.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | - |
| 14.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 13.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 2,00 |
| 12.10.2026 | 1,05 | 1,05 | 1,03 | 1,05 | 0,00% | 301,00 |
| 09.10.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | - |
| 08.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 06.10.2026 | 1,04 | 1,09 | 1,04 | 1,07 | 0,00% | 2.263,00 |
| 05.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 29,00 |
| 02.10.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | 1,00 |
| 01.10.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | 1,00 |
| 30.09.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -4,50% | 3.285,00 |
| 29.09.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 0,91% | 1.341,00 |
| 28.09.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 25.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 24.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 23.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 22.09.2026 | 1,03 | 1,10 | 1,03 | 1,10 | 3,77% | 2.066,00 |
| 21.09.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 18.09.2026 | 1,07 | 1,07 | 1,03 | 1,07 | 0,00% | 15,00 |
| 17.09.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 0,00% | 1.569,00 |
| 16.09.2026 | 1,07 | 1,07 | 1,03 | 1,07 | 0,00% | 71,00 |
| 15.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 14.09.2026 | 1,07 | 1,07 | 1,03 | 1,06 | 0,00% | 9,00 |
| 11.09.2026 | 1,06 | 1,06 | 1,04 | 1,06 | 0,95% | 27,00 |
| 10.09.2026 | 1,07 | 1,08 | 1,03 | 1,05 | -2,78% | 136,00 |
| 09.09.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | 2.100,00 |
| 08.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.09.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | 2.550,00 |
| 04.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 03.09.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | 117,00 |
| 02.09.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 2,83% | 2.554,00 |
| 01.09.2026 | 1,03 | 1,06 | 1,02 | 1,06 | 0,95% | 3.850,00 |
| 31.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 28.08.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -3,64% | 3.848,00 |
| 27.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 10,00 |
| 26.08.2026 | 1,07 | 1,10 | 1,07 | 1,10 | -0,90% | 7.104,00 |
| 25.08.2026 | 1,08 | 1,13 | 1,08 | 1,11 | -2,63% | 945,00 |
| 24.08.2026 | 1,16 | 1,17 | 1,11 | 1,14 | 0,88% | 6.909,00 |
| 21.08.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 1,80% | 2.347,00 |
| 20.08.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 5,71% | 8.125,00 |
| 19.08.2026 | 1,10 | 1,15 | 1,01 | 1,05 | -7,08% | 12.033,00 |
| 18.08.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 0,89% | 508,00 |
| 17.08.2026 | 1,06 | 1,24 | 1,06 | 1,12 | 8,74% | 12.225,00 |
| 14.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 13.08.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,98% | 24,00 |
| 12.08.2026 | 1,01 | 1,03 | 1,00 | 1,02 | 4,08% | 4.722,00 |
| 11.08.2026 | 0,96 | 1,03 | 0,96 | 0,98 | -1,51% | 5.774,00 |
| 10.08.2026 | 0,96 | 1,00 | 0,96 | 1,00 | 0,00% | 80,00 |
| 07.08.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -1,49% | 1,00 |
| 06.08.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -0,98% | 3,00 |
| 05.08.2026 | 1,02 | 1,02 | 1,00 | 1,02 | 3,55% | 105,00 |
| 04.08.2026 | 1,01 | 1,01 | 0,99 | 0,99 | -0,51% | 22,00 |
| 03.08.2026 | 1,01 | 1,01 | 0,99 | 0,99 | 2,06% | 4,00 |
| 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 |