1,345€
0,37%
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 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 30.10.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 1,90% | - |
| 29.10.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -2,23% | - |
| 28.10.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,74% | - |
| 27.10.2026 | 1,37 | 1,37 | 1,30 | 1,36 | 0,00% | - |
| 26.10.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 7,11% | 285,00 |
| 23.10.2026 | 1,19 | 1,28 | 1,19 | 1,27 | 4,98% | 8.500,00 |
| 22.10.2026 | 1,08 | 1,23 | 1,08 | 1,21 | 7,11% | - |
| 21.10.2026 | 1,06 | 1,14 | 1,06 | 1,13 | 5,14% | 11.000,00 |
| 20.10.2026 | 1,07 | 1,09 | 1,07 | 1,07 | -1,83% | - |
| 19.10.2026 | 1,03 | 1,10 | 1,02 | 1,09 | 6,03% | 63,00 |
| 16.10.2026 | 1,03 | 1,04 | 1,01 | 1,03 | 0,00% | - |
| 15.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,56% | - |
| 14.10.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 0,00% | - |
| 13.10.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 0,48% | - |
| 12.10.2026 | 1,03 | 1,07 | 1,03 | 1,05 | -0,47% | - |
| 09.10.2026 | 1,03 | 1,08 | 1,03 | 1,06 | -1,86% | - |
| 08.10.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,00% | 2.880,00 |
| 07.10.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 06.10.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 05.10.2026 | 1,07 | 1,08 | 1,06 | 1,08 | -1,83% | - |
| 02.10.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 1,86% | - |
| 01.10.2026 | 1,07 | 1,08 | 1,05 | 1,08 | 0,94% | - |
| 30.09.2026 | 1,08 | 1,13 | 1,05 | 1,07 | -4,48% | - |
| 29.09.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 0,90% | - |
| 28.09.2026 | 1,08 | 1,11 | 1,08 | 1,11 | 0,91% | - |
| 25.09.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 0,46% | - |
| 24.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 23.09.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -1,36% | - |
| 22.09.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 3,76% | - |
| 21.09.2026 | 1,05 | 1,08 | 1,05 | 1,07 | -0,93% | - |
| 18.09.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 0,47% | - |
| 17.09.2026 | 1,05 | 1,07 | 1,05 | 1,07 | -0,47% | - |
| 16.09.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 0,00% | - |
| 15.09.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 0,94% | - |
| 14.09.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 0,00% | - |
| 11.09.2026 | 1,07 | 1,08 | 1,05 | 1,07 | 0,95% | 2.796,00 |
| 10.09.2026 | 1,11 | 1,11 | 1,03 | 1,06 | -2,76% | - |
| 09.09.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 0,93% | 2.250,00 |
| 08.09.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 07.09.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 04.09.2026 | 1,07 | 1,09 | 1,07 | 1,09 | -0,91% | - |
| 03.09.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 0,00% | - |
| 02.09.2026 | 1,06 | 1,12 | 1,05 | 1,10 | 3,30% | - |
| 01.09.2026 | 1,07 | 1,07 | 1,04 | 1,06 | 0,47% | - |
| 31.08.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -0,47% | - |
| 28.08.2026 | 1,12 | 1,12 | 1,05 | 1,06 | -4,07% | - |
| 27.08.2026 | 1,12 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 26.08.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -0,90% | - |
| 25.08.2026 | 1,17 | 1,17 | 1,10 | 1,12 | -2,62% | 204,00 |
| 24.08.2026 | 1,11 | 1,18 | 1,11 | 1,15 | 0,88% | 2.568,00 |
| 21.08.2026 | 1,09 | 1,14 | 1,09 | 1,14 | 1,79% | 480,00 |
| 20.08.2026 | 1,06 | 1,14 | 1,04 | 1,12 | 5,69% | - |