13,150€
-1,50%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,30 | 13,40 | 13,30 | 13,30 | -0,37% | - |
| 11.11.2026 | 13,35 | 13,40 | 13,35 | 13,35 | 1,14% | - |
| 10.11.2026 | 13,15 | 13,25 | 13,15 | 13,20 | -1,86% | - |
| 09.11.2026 | 13,35 | 13,50 | 13,35 | 13,45 | 0,37% | - |
| 06.11.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -3,25% | - |
| 05.11.2026 | 13,80 | 13,90 | 13,80 | 13,85 | 2,97% | - |
| 04.11.2026 | 13,55 | 13,55 | 13,10 | 13,45 | -0,37% | - |
| 03.11.2026 | 13,95 | 13,95 | 13,50 | 13,50 | -1,10% | - |
| 02.11.2026 | 13,95 | 13,95 | 13,60 | 13,65 | -0,36% | - |
| 30.10.2026 | 13,65 | 13,80 | 13,55 | 13,70 | 1,48% | - |
| 29.10.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -1,10% | - |
| 28.10.2026 | 13,75 | 13,90 | 13,55 | 13,65 | -1,44% | - |
| 27.10.2026 | 13,85 | 13,95 | 13,75 | 13,85 | 0,73% | - |
| 26.10.2026 | 13,85 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 23.10.2026 | 13,75 | 13,75 | 13,70 | 13,75 | 3,38% | - |
| 22.10.2026 | 13,15 | 13,30 | 13,15 | 13,30 | -2,92% | - |
| 21.10.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 1,48% | - |
| 20.10.2026 | 13,45 | 13,55 | 13,40 | 13,50 | 0,00% | - |
| 16.10.2026 | 13,55 | 13,65 | 13,50 | 13,50 | 0,37% | - |
| 15.10.2026 | 13,35 | 13,50 | 13,35 | 13,45 | -1,10% | - |
| 14.10.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | - |
| 13.10.2026 | 13,75 | 13,80 | 13,55 | 13,55 | -0,37% | - |
| 12.10.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 1,12% | - |
| 09.10.2026 | 13,45 | 13,50 | 13,45 | 13,45 | 0,37% | - |
| 08.10.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -2,19% | - |
| 06.10.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -0,36% | - |
| 05.10.2026 | 13,75 | 13,80 | 13,75 | 13,75 | 0,00% | - |
| 02.10.2026 | 13,65 | 13,80 | 13,65 | 13,75 | 1,48% | - |
| 01.10.2026 | 13,55 | 13,75 | 13,35 | 13,55 | -0,73% | - |
| 30.09.2026 | 13,65 | 13,75 | 13,60 | 13,65 | -0,36% | - |
| 29.09.2026 | 13,65 | 13,75 | 13,65 | 13,70 | 1,11% | - |
| 28.09.2026 | 13,75 | 13,75 | 13,50 | 13,55 | 0,37% | - |
| 25.09.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 24.09.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -2,53% | - |
| 23.09.2026 | 13,80 | 13,85 | 13,80 | 13,85 | 0,73% | - |
| 22.09.2026 | 13,75 | 13,80 | 13,75 | 13,75 | 0,36% | - |
| 21.09.2026 | 13,70 | 13,80 | 13,70 | 13,70 | -1,08% | - |
| 18.09.2026 | 13,85 | 13,90 | 13,85 | 13,85 | 2,21% | - |
| 17.09.2026 | 13,60 | 13,75 | 13,55 | 13,55 | 0,00% | - |
| 16.09.2026 | 13,45 | 13,55 | 13,45 | 13,55 | 0,37% | - |
| 15.09.2026 | 13,55 | 13,55 | 13,50 | 13,50 | 0,75% | - |
| 14.09.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -0,74% | - |
| 11.09.2026 | 13,35 | 13,55 | 13,35 | 13,50 | -0,37% | - |
| 10.09.2026 | 13,45 | 13,55 | 13,45 | 13,55 | -0,73% | - |
| 09.09.2026 | 13,60 | 13,70 | 13,60 | 13,65 | 0,74% | - |
| 08.09.2026 | 13,55 | 13,75 | 13,55 | 13,55 | -1,45% | - |
| 07.09.2026 | 13,75 | 13,75 | 13,65 | 13,75 | 0,36% | - |
| 04.09.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -1,08% | - |
| 03.09.2026 | 14,05 | 14,05 | 13,85 | 13,85 | -1,07% | - |
| 02.09.2026 | 13,95 | 14,00 | 13,95 | 14,00 | -1,41% | - |
| 01.09.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -0,35% | - |
| 31.08.2026 | 14,25 | 14,25 | 14,20 | 14,25 | -0,70% | - |
| 28.08.2026 | 14,15 | 14,35 | 14,10 | 14,35 | 0,35% | - |
| 27.08.2026 | 14,35 | 14,35 | 14,30 | 14,30 | 1,06% | - |
| 26.08.2026 | 14,35 | 14,35 | 14,15 | 14,15 | -1,05% | - |
| 25.08.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 1,42% | - |
| 24.08.2026 | 14,15 | 14,20 | 14,10 | 14,10 | -1,05% | - |
| 21.08.2026 | 14,25 | 14,25 | 14,15 | 14,25 | 0,35% | - |
| 20.08.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 2,16% | - |
| 19.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -0,36% | - |
| 18.08.2026 | 13,85 | 13,95 | 13,85 | 13,95 | -0,36% | - |
| 17.08.2026 | 13,95 | 14,05 | 13,90 | 14,00 | -2,78% | - |
| 14.08.2026 | 14,35 | 14,40 | 14,35 | 14,40 | 2,13% | - |
| 13.08.2026 | 14,15 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 12.08.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 2,94% | - |
| 11.08.2026 | 13,55 | 13,70 | 13,50 | 13,60 | -1,45% | - |
| 10.08.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 1,47% | - |
| 07.08.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 3,03% | - |
| 06.08.2026 | 13,15 | 13,20 | 13,15 | 13,20 | -0,75% | - |
| 05.08.2026 | 13,30 | 13,30 | 13,25 | 13,30 | -1,12% | - |
| 04.08.2026 | 13,25 | 13,45 | 13,20 | 13,45 | 2,28% | - |
| 03.08.2026 | 13,20 | 13,20 | 13,15 | 13,15 | -1,50% | - |
| 31.07.2026 | 13,65 | 13,65 | 13,25 | 13,35 | -2,91% | - |
| 30.07.2026 | 13,75 | 13,80 | 13,75 | 13,75 | 0,00% | - |
| 29.07.2026 | 13,75 | 13,95 | 13,65 | 13,75 | 0,73% | - |
| 28.07.2026 | 13,65 | 13,70 | 13,60 | 13,65 | 0,00% | - |
| 27.07.2026 | 13,85 | 13,85 | 13,65 | 13,65 | 0,74% | - |
| 24.07.2026 | 13,55 | 13,60 | 13,50 | 13,55 | 0,74% | - |
| 23.07.2026 | 13,65 | 13,65 | 13,45 | 13,45 | -1,10% | - |
| 22.07.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 0,37% | - |
| 21.07.2026 | 13,70 | 13,80 | 13,55 | 13,55 | -1,09% | - |
| 20.07.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -1,08% | - |
| 17.07.2026 | 13,80 | 14,15 | 13,75 | 13,85 | 4,14% | - |
| 16.07.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -1,85% | - |
| 15.07.2026 | 13,45 | 13,65 | 13,40 | 13,55 | 0,37% | - |
| 14.07.2026 | 13,35 | 13,55 | 13,35 | 13,50 | 1,12% | - |
| 13.07.2026 | 13,45 | 13,45 | 13,35 | 13,35 | -0,37% | - |
| 10.07.2026 | 13,35 | 13,40 | 13,30 | 13,40 | 0,37% | - |
| 09.07.2026 | 13,25 | 13,45 | 13,20 | 13,35 | -0,37% | - |
| 08.07.2026 | 13,45 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 07.07.2026 | 13,55 | 13,55 | 13,45 | 13,50 | 0,37% | - |
| 06.07.2026 | 13,55 | 13,65 | 13,45 | 13,45 | -1,10% | - |
| 03.07.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 1,49% | - |
| 02.07.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 1,52% | - |
| 01.07.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -2,58% | - |
| 30.06.2026 | 13,55 | 13,60 | 13,55 | 13,55 | -0,37% | - |
| 29.06.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 2,64% | - |
| 26.06.2026 | 13,35 | 13,35 | 13,25 | 13,25 | -1,85% | - |
| 25.06.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 1,50% | - |
| 24.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 1,92% | - |