17,500€
-0,57%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,55 | 17,70 | 17,45 | 17,50 | -0,57% | - |
| 16.10.2024 | 17,45 | 17,65 | 17,20 | 17,60 | 0,86% | - |
| 15.10.2024 | 17,30 | 17,45 | 17,10 | 17,45 | 0,58% | - |
| 14.10.2024 | 17,20 | 17,35 | 16,75 | 17,35 | 1,17% | - |
| 11.10.2024 | 17,05 | 17,20 | 17,00 | 17,15 | 0,59% | - |
| 10.10.2024 | 17,20 | 17,25 | 16,95 | 17,05 | -0,87% | - |
| 09.10.2024 | 17,00 | 17,25 | 16,95 | 17,20 | 1,18% | - |
| 08.10.2024 | 17,00 | 17,05 | 16,85 | 17,00 | 0,00% | - |
| 07.10.2024 | 17,30 | 17,30 | 16,85 | 17,00 | -1,73% | - |
| 04.10.2024 | 17,40 | 17,65 | 17,25 | 17,30 | -0,57% | - |
| 03.10.2024 | 17,45 | 17,55 | 17,25 | 17,40 | 0,00% | - |
| 02.10.2024 | 17,60 | 17,60 | 17,25 | 17,40 | -1,14% | - |
| 01.10.2024 | 17,70 | 17,80 | 17,45 | 17,60 | -0,28% | - |
| 30.09.2024 | 17,45 | 17,65 | 17,20 | 17,65 | 2,02% | - |
| 27.09.2024 | 17,30 | 17,55 | 17,25 | 17,30 | -0,57% | - |
| 26.09.2024 | 17,65 | 17,75 | 17,35 | 17,40 | -1,69% | - |
| 25.09.2024 | 17,65 | 17,75 | 17,45 | 17,70 | 0,00% | - |
| 24.09.2024 | 17,95 | 17,95 | 17,65 | 17,70 | -1,39% | - |
| 23.09.2024 | 17,70 | 18,00 | 17,70 | 17,95 | 1,41% | - |
| 20.09.2024 | 17,80 | 17,85 | 17,65 | 17,70 | -0,56% | - |
| 19.09.2024 | 17,85 | 18,05 | 17,65 | 17,80 | -0,28% | - |
| 18.09.2024 | 17,80 | 18,10 | 17,70 | 17,85 | 0,28% | - |
| 17.09.2024 | 18,15 | 18,25 | 17,65 | 17,80 | -2,20% | - |
| 16.09.2024 | 18,45 | 18,55 | 18,15 | 18,20 | -1,36% | - |
| 13.09.2024 | 18,05 | 18,50 | 18,05 | 18,45 | 1,93% | - |
| 12.09.2024 | 18,00 | 18,15 | 17,85 | 18,10 | 0,56% | - |
| 11.09.2024 | 18,00 | 18,05 | 17,75 | 18,00 | 0,56% | - |
| 10.09.2024 | 17,75 | 17,95 | 17,70 | 17,90 | 1,13% | - |
| 09.09.2024 | 17,65 | 17,90 | 17,50 | 17,70 | 0,00% | - |
| 06.09.2024 | 17,70 | 17,85 | 17,45 | 17,70 | 0,00% | - |
| 05.09.2024 | 17,35 | 18,05 | 17,20 | 17,70 | 1,72% | - |
| 04.09.2024 | 17,50 | 17,65 | 17,35 | 17,40 | -0,57% | - |
| 03.09.2024 | 17,60 | 17,65 | 17,35 | 17,50 | -0,57% | - |
| 02.09.2024 | 17,60 | 17,65 | 17,55 | 17,60 | 0,00% | - |
| 30.08.2024 | 17,30 | 17,65 | 17,30 | 17,60 | 1,44% | - |
| 29.08.2024 | 17,40 | 17,55 | 17,25 | 17,35 | -0,29% | - |
| 28.08.2024 | 17,30 | 17,55 | 17,30 | 17,40 | 0,58% | - |
| 27.08.2024 | 17,50 | 17,55 | 17,25 | 17,30 | -1,14% | - |
| 26.08.2024 | 17,50 | 17,75 | 17,50 | 17,50 | 0,00% | - |
| 23.08.2024 | 17,50 | 17,65 | 17,35 | 17,50 | 0,00% | - |
| 22.08.2024 | 17,20 | 17,55 | 17,20 | 17,50 | 1,74% | - |
| 21.08.2024 | 17,10 | 17,30 | 17,10 | 17,20 | 0,88% | - |
| 20.08.2024 | 17,40 | 17,55 | 17,05 | 17,05 | -2,01% | - |
| 19.08.2024 | 17,60 | 17,70 | 17,35 | 17,40 | -1,14% | - |
| 16.08.2024 | 17,65 | 17,65 | 17,45 | 17,60 | -0,28% | - |
| 15.08.2024 | 17,80 | 17,90 | 17,60 | 17,65 | -0,84% | - |
| 14.08.2024 | 17,65 | 17,85 | 17,35 | 17,80 | 1,14% | - |
| 13.08.2024 | 17,65 | 17,75 | 17,35 | 17,60 | 0,57% | - |
| 12.08.2024 | 17,60 | 17,75 | 17,45 | 17,50 | -0,57% | - |
| 09.08.2024 | 17,45 | 17,85 | 17,40 | 17,60 | 0,57% | - |
| 08.08.2024 | 17,40 | 17,70 | 17,30 | 17,50 | 0,57% | - |
| 07.08.2024 | 17,55 | 17,80 | 16,95 | 17,40 | -0,57% | - |
| 06.08.2024 | 16,60 | 17,50 | 16,40 | 17,50 | 5,42% | - |
| 05.08.2024 | 16,85 | 16,85 | 16,20 | 16,60 | -1,19% | - |
| 02.08.2024 | 16,80 | 16,95 | 16,40 | 16,80 | 0,60% | - |
| 01.08.2024 | 16,40 | 16,85 | 16,35 | 16,70 | 1,83% | - |
| 31.07.2024 | 16,40 | 16,65 | 16,25 | 16,40 | 0,00% | - |
| 30.07.2024 | 16,30 | 16,45 | 16,15 | 16,40 | 1,23% | - |
| 29.07.2024 | 16,30 | 16,45 | 16,15 | 16,20 | -0,61% | - |
| 26.07.2024 | 16,10 | 16,35 | 16,00 | 16,30 | 1,24% | - |
| 25.07.2024 | 16,20 | 16,30 | 16,00 | 16,10 | 0,00% | - |
| 24.07.2024 | 16,10 | 16,55 | 16,05 | 16,10 | -0,62% | - |
| 23.07.2024 | 16,10 | 16,35 | 16,00 | 16,20 | 0,62% | - |
| 22.07.2024 | 16,20 | 16,20 | 15,95 | 16,10 | -0,62% | - |
| 19.07.2024 | 16,10 | 16,25 | 15,95 | 16,20 | 0,62% | - |
| 18.07.2024 | 16,00 | 16,45 | 15,95 | 16,10 | 0,63% | - |
| 17.07.2024 | 16,20 | 16,25 | 15,95 | 16,00 | -1,23% | - |
| 16.07.2024 | 15,80 | 16,25 | 15,70 | 16,20 | 2,53% | - |
| 15.07.2024 | 15,50 | 15,85 | 15,50 | 15,80 | 1,28% | - |
| 12.07.2024 | 15,50 | 15,65 | 15,45 | 15,60 | 0,32% | - |
| 11.07.2024 | 15,10 | 15,65 | 15,00 | 15,55 | 2,98% | - |
| 10.07.2024 | 15,10 | 15,15 | 14,95 | 15,10 | 0,33% | - |
| 09.07.2024 | 15,10 | 15,20 | 14,95 | 15,05 | -0,33% | - |
| 08.07.2024 | 15,00 | 15,15 | 14,90 | 15,10 | 1,68% | - |
| 05.07.2024 | 14,85 | 15,05 | 14,85 | 14,85 | 0,00% | - |
| 04.07.2024 | 14,95 | 14,95 | 14,85 | 14,85 | -0,67% | - |
| 03.07.2024 | 15,00 | 15,05 | 14,90 | 14,95 | -0,33% | - |
| 02.07.2024 | 14,95 | 15,05 | 14,90 | 15,00 | 0,67% | - |
| 01.07.2024 | 14,90 | 15,00 | 14,75 | 14,90 | 0,00% | - |
| 28.06.2024 | 14,45 | 15,10 | 14,40 | 14,90 | 3,47% | - |
| 27.06.2024 | 14,50 | 14,55 | 14,30 | 14,40 | 0,00% | - |
| 26.06.2024 | 14,35 | 14,60 | 14,35 | 14,40 | 0,00% | - |
| 25.06.2024 | 14,55 | 14,60 | 14,35 | 14,40 | -1,03% | - |
| 24.06.2024 | 14,50 | 14,65 | 14,35 | 14,55 | 0,34% | - |
| 21.06.2024 | 14,40 | 14,55 | 14,25 | 14,50 | 0,69% | - |
| 20.06.2024 | 14,40 | 14,50 | 14,35 | 14,40 | 0,00% | - |
| 19.06.2024 | 14,45 | 14,45 | 14,40 | 14,40 | -0,35% | - |
| 18.06.2024 | 14,40 | 14,45 | 14,35 | 14,45 | 0,35% | - |
| 17.06.2024 | 14,40 | 14,45 | 14,25 | 14,40 | 0,00% | - |
| 14.06.2024 | 14,40 | 14,45 | 14,30 | 14,40 | 0,00% | 300,00 |
| 13.06.2024 | 14,10 | 14,45 | 14,05 | 14,40 | 1,77% | - |
| 12.06.2024 | 13,95 | 14,35 | 13,95 | 14,15 | 0,71% | - |
| 11.06.2024 | 14,05 | 14,15 | 13,95 | 14,05 | 0,00% | - |
| 10.06.2024 | 14,10 | 14,20 | 13,95 | 14,05 | 0,00% | - |
| 07.06.2024 | 14,05 | 14,25 | 13,85 | 14,05 | 0,00% | - |
| 06.06.2024 | 13,95 | 14,05 | 13,85 | 14,05 | 0,72% | - |
| 05.06.2024 | 13,95 | 14,10 | 13,85 | 13,95 | 0,00% | - |
| 04.06.2024 | 13,95 | 14,05 | 13,85 | 13,95 | 0,00% | - |
| 03.06.2024 | 13,95 | 14,05 | 13,75 | 13,95 | 0,72% | - |
| 31.05.2024 | 13,90 | 13,95 | 13,75 | 13,85 | -0,36% | - |