3,955€
1,93%
Echtzeit-Aktienkurs Umweltbank AG
Bid:
Ask:
Aktienkurse zur Umweltbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 3,98 | 3,98 | 3,88 | 3,88 | -2,76% | 3.375,00 |
| 02.02.2026 | 3,98 | 3,99 | 3,88 | 3,99 | 1,01% | 7.978,00 |
| 30.01.2026 | 3,99 | 3,99 | 3,95 | 3,95 | 0,00% | 5.341,00 |
| 29.01.2026 | 3,99 | 3,99 | 3,90 | 3,95 | -0,75% | 9.258,00 |
| 28.01.2026 | 3,99 | 3,99 | 3,97 | 3,98 | 0,76% | 726,00 |
| 27.01.2026 | 3,98 | 3,99 | 3,91 | 3,95 | 0,00% | 6.530,00 |
| 26.01.2026 | 3,90 | 3,98 | 3,90 | 3,95 | -0,25% | 34.093,00 |
| 23.01.2026 | 3,91 | 4,00 | 3,91 | 3,96 | 2,06% | 8.046,00 |
| 22.01.2026 | 3,83 | 3,88 | 3,60 | 3,88 | 3,19% | 29.013,00 |
| 21.01.2026 | 3,90 | 3,90 | 3,75 | 3,76 | -3,34% | 10.500,00 |
| 20.01.2026 | 3,95 | 3,95 | 3,84 | 3,89 | 0,00% | 4.466,00 |
| 19.01.2026 | 3,90 | 4,00 | 3,85 | 3,89 | 0,26% | 9.268,00 |
| 16.01.2026 | 4,00 | 4,00 | 3,88 | 3,88 | -3,00% | 17.312,00 |
| 15.01.2026 | 3,88 | 4,00 | 3,82 | 4,00 | 5,54% | 34.434,00 |
| 14.01.2026 | 3,85 | 3,88 | 3,74 | 3,79 | -1,56% | 19.195,00 |
| 13.01.2026 | 3,94 | 3,94 | 3,76 | 3,85 | -1,03% | 9.760,00 |
| 12.01.2026 | 3,81 | 3,97 | 3,81 | 3,89 | -1,02% | 74.285,00 |
| 09.01.2026 | 3,90 | 3,94 | 3,73 | 3,93 | 0,77% | 14.366,00 |
| 08.01.2026 | 3,83 | 3,91 | 3,74 | 3,90 | 5,12% | 19.775,00 |
| 07.01.2026 | 3,65 | 3,84 | 3,65 | 3,71 | 1,37% | 31.720,00 |
| 06.01.2026 | 3,63 | 3,77 | 3,63 | 3,66 | 0,83% | 4.114,00 |
| 05.01.2026 | 3,66 | 3,80 | 3,62 | 3,63 | 0,55% | 13.725,00 |
| 02.01.2026 | 3,58 | 3,61 | 3,48 | 3,61 | 2,56% | 10.092,00 |
| 30.12.2025 | 3,67 | 3,67 | 3,42 | 3,52 | -1,40% | 9.148,00 |
| 29.12.2025 | 3,71 | 3,71 | 3,53 | 3,57 | -3,77% | 10.799,00 |
| 23.12.2025 | 3,56 | 3,74 | 3,56 | 3,71 | 1,09% | 7.828,00 |
| 22.12.2025 | 3,54 | 3,75 | 3,54 | 3,67 | 1,10% | 11.901,00 |
| 19.12.2025 | 3,61 | 3,77 | 3,59 | 3,63 | -4,47% | 31.385,00 |
| 18.12.2025 | 3,47 | 3,80 | 3,47 | 3,80 | 11,44% | 16.444,00 |
| 17.12.2025 | 3,32 | 3,55 | 3,32 | 3,41 | -0,29% | 5.995,00 |
| 16.12.2025 | 3,38 | 3,55 | 3,38 | 3,42 | 0,59% | 14.377,00 |
| 15.12.2025 | 3,44 | 3,52 | 3,33 | 3,40 | 2,10% | 17.937,00 |
| 12.12.2025 | 3,33 | 3,49 | 3,33 | 3,33 | -0,60% | 8.451,00 |
| 11.12.2025 | 3,38 | 3,38 | 3,22 | 3,35 | -0,89% | 14.605,00 |
| 10.12.2025 | 3,41 | 3,41 | 3,30 | 3,38 | 0,60% | 18.861,00 |
| 09.12.2025 | 3,41 | 3,41 | 3,33 | 3,36 | -1,75% | 20.253,00 |
| 08.12.2025 | 3,44 | 3,64 | 3,39 | 3,42 | -1,16% | 38.604,00 |
| 05.12.2025 | 3,50 | 3,58 | 3,42 | 3,46 | -3,35% | 17.821,00 |
| 04.12.2025 | 3,59 | 3,59 | 3,50 | 3,58 | 1,70% | 10.817,00 |
| 03.12.2025 | 3,59 | 3,59 | 3,51 | 3,52 | 0,00% | 10.301,00 |
| 02.12.2025 | 3,56 | 3,60 | 3,46 | 3,52 | -1,12% | 22.968,00 |
| 01.12.2025 | 3,60 | 3,69 | 3,52 | 3,56 | -0,84% | 10.773,00 |
| 28.11.2025 | 3,70 | 3,74 | 3,55 | 3,59 | -2,18% | 17.340,00 |
| 27.11.2025 | 3,51 | 3,70 | 3,50 | 3,67 | 3,38% | 26.289,00 |
| 26.11.2025 | 3,69 | 3,69 | 3,51 | 3,55 | 1,43% | 19.797,00 |
| 25.11.2025 | 3,69 | 3,70 | 3,50 | 3,50 | -2,51% | 8.340,00 |
| 24.11.2025 | 3,63 | 3,72 | 3,53 | 3,59 | 1,70% | 10.197,00 |
| 21.11.2025 | 3,63 | 3,70 | 3,50 | 3,53 | -2,75% | 10.635,00 |
| 20.11.2025 | 3,71 | 3,74 | 3,62 | 3,63 | 0,00% | 12.913,00 |
| 19.11.2025 | 3,66 | 3,73 | 3,63 | 3,63 | -2,68% | 5.415,00 |
| 18.11.2025 | 3,72 | 3,76 | 3,66 | 3,73 | 1,36% | 10.846,00 |
| 17.11.2025 | 3,76 | 3,81 | 3,65 | 3,68 | -1,34% | 25.719,00 |
| 14.11.2025 | 3,75 | 3,84 | 3,65 | 3,73 | -2,36% | 5.963,00 |
| 13.11.2025 | 3,82 | 3,88 | 3,69 | 3,82 | -0,78% | 7.248,00 |
| 12.11.2025 | 3,75 | 3,85 | 3,73 | 3,85 | 2,67% | 8.475,00 |
| 11.11.2025 | 3,94 | 3,94 | 3,75 | 3,75 | -3,85% | 12.808,00 |
| 10.11.2025 | 3,85 | 3,90 | 3,58 | 3,90 | 4,56% | 43.959,00 |
| 07.11.2025 | 3,64 | 3,73 | 3,54 | 3,73 | 1,08% | 9.617,00 |
| 06.11.2025 | 3,62 | 3,69 | 3,50 | 3,69 | 1,93% | 13.970,00 |
| 05.11.2025 | 3,70 | 3,70 | 3,51 | 3,62 | -1,90% | 12.142,00 |
| 04.11.2025 | 3,63 | 3,70 | 3,49 | 3,69 | -0,27% | 16.195,00 |
| 03.11.2025 | 3,70 | 3,70 | 3,62 | 3,70 | 0,82% | 20.722,00 |
| 31.10.2025 | 3,70 | 3,76 | 3,67 | 3,67 | -2,13% | 21.425,00 |
| 30.10.2025 | 3,78 | 3,78 | 3,67 | 3,75 | 0,00% | 18.325,00 |
| 29.10.2025 | 3,79 | 3,79 | 3,67 | 3,75 | -0,79% | 15.622,00 |
| 28.10.2025 | 3,78 | 3,78 | 3,68 | 3,78 | 0,80% | 3.698,00 |
| 27.10.2025 | 3,78 | 3,79 | 3,67 | 3,75 | 1,08% | 14.187,00 |
| 24.10.2025 | 3,81 | 3,84 | 3,67 | 3,71 | 0,54% | 19.033,00 |
| 23.10.2025 | 3,70 | 3,87 | 3,61 | 3,69 | 0,82% | 17.924,00 |
| 22.10.2025 | 3,70 | 3,70 | 3,56 | 3,66 | 1,10% | 20.350,00 |
| 21.10.2025 | 3,88 | 3,89 | 3,57 | 3,62 | -6,46% | 28.264,00 |
| 20.10.2025 | 3,78 | 3,91 | 3,55 | 3,87 | 2,11% | 39.291,00 |
| 17.10.2025 | 3,87 | 3,90 | 3,72 | 3,79 | -3,32% | 32.701,00 |
| 16.10.2025 | 3,92 | 3,93 | 3,81 | 3,92 | -0,25% | 13.144,00 |
| 15.10.2025 | 3,88 | 3,95 | 3,80 | 3,93 | 1,03% | 23.706,00 |
| 14.10.2025 | 3,89 | 3,99 | 3,81 | 3,89 | 0,26% | 15.973,00 |
| 13.10.2025 | 3,98 | 4,14 | 3,88 | 3,88 | -3,00% | 56.991,00 |
| 10.10.2025 | 4,07 | 4,07 | 3,95 | 4,00 | -1,72% | 27.159,00 |
| 09.10.2025 | 3,98 | 4,07 | 3,94 | 4,07 | 2,26% | 26.955,00 |
| 08.10.2025 | 4,07 | 4,07 | 3,92 | 3,98 | -1,73% | 15.212,00 |
| 07.10.2025 | 3,93 | 4,14 | 3,93 | 4,05 | 1,50% | 39.303,00 |
| 06.10.2025 | 4,00 | 4,05 | 3,82 | 3,99 | 2,31% | 29.626,00 |
| 03.10.2025 | 3,95 | 4,00 | 3,80 | 3,90 | -2,50% | 18.540,00 |
| 02.10.2025 | 4,08 | 4,08 | 3,97 | 4,00 | 0,50% | 16.327,00 |
| 01.10.2025 | 4,08 | 4,09 | 3,96 | 3,98 | -2,21% | 16.825,00 |
| 30.09.2025 | 4,14 | 4,14 | 3,98 | 4,07 | -0,73% | 6.391,00 |
| 29.09.2025 | 4,17 | 4,17 | 4,00 | 4,10 | -1,68% | 27.037,00 |
| 26.09.2025 | 4,02 | 4,17 | 4,02 | 4,17 | 0,00% | 5.869,00 |
| 25.09.2025 | 4,16 | 4,17 | 4,06 | 4,17 | 0,72% | 7.472,00 |
| 24.09.2025 | 4,10 | 4,17 | 4,05 | 4,14 | -0,72% | 7.517,00 |
| 23.09.2025 | 4,01 | 4,19 | 3,86 | 4,17 | 0,48% | 68.044,00 |
| 22.09.2025 | 4,13 | 4,15 | 3,89 | 4,15 | -1,89% | 67.471,00 |
| 19.09.2025 | 4,24 | 4,26 | 4,11 | 4,23 | -0,24% | 9.882,00 |
| 18.09.2025 | 4,24 | 4,24 | 4,06 | 4,24 | 0,00% | 9.058,00 |
| 17.09.2025 | 4,39 | 4,39 | 4,04 | 4,24 | -3,20% | 10.579,00 |
| 16.09.2025 | 4,39 | 4,39 | 4,23 | 4,38 | 0,92% | 15.534,00 |
| 15.09.2025 | 4,36 | 4,50 | 4,33 | 4,34 | -2,47% | 8.442,00 |
| 12.09.2025 | 4,45 | 4,45 | 4,36 | 4,45 | 1,83% | 10.563,00 |
| 11.09.2025 | 4,49 | 4,49 | 4,36 | 4,37 | -2,67% | 9.918,00 |
| 10.09.2025 | 4,48 | 4,68 | 4,36 | 4,49 | 0,22% | 12.121,00 |