13,300€
0,76%
Echtzeit-Aktienkurs UMH Properties
Bid:
Ask:
Aktienkurse zur UMH Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,45 | 13,60 | 13,30 | 13,35 | 0,00% | - |
| 04.05.2026 | 13,30 | 13,60 | 13,30 | 13,35 | 0,38% | - |
| 30.04.2026 | 13,25 | 13,40 | 13,10 | 13,30 | -0,37% | - |
| 29.04.2026 | 13,30 | 13,45 | 13,20 | 13,35 | 0,00% | - |
| 28.04.2026 | 13,20 | 13,40 | 13,10 | 13,35 | 0,38% | - |
| 27.04.2026 | 13,30 | 13,50 | 13,20 | 13,30 | -1,12% | 960,00 |
| 24.04.2026 | 13,20 | 13,45 | 13,20 | 13,45 | 1,51% | 32,00 |
| 23.04.2026 | 13,10 | 13,40 | 13,05 | 13,25 | 0,38% | - |
| 22.04.2026 | 13,25 | 13,40 | 13,10 | 13,20 | -1,12% | - |
| 21.04.2026 | 13,40 | 13,45 | 13,20 | 13,35 | 0,38% | - |
| 20.04.2026 | 13,25 | 13,40 | 13,10 | 13,30 | 0,76% | 28,00 |
| 17.04.2026 | 12,80 | 13,30 | 12,75 | 13,20 | 2,33% | 6.647,00 |
| 16.04.2026 | 12,90 | 13,05 | 12,80 | 12,90 | -0,39% | - |
| 15.04.2026 | 13,00 | 13,10 | 12,90 | 12,95 | -1,15% | - |
| 14.04.2026 | 13,00 | 13,10 | 12,90 | 13,10 | 0,00% | - |
| 13.04.2026 | 13,30 | 13,40 | 13,00 | 13,10 | -1,50% | - |
| 10.04.2026 | 13,10 | 13,40 | 12,95 | 13,30 | 1,53% | 56,00 |
| 09.04.2026 | 12,90 | 13,15 | 12,70 | 13,10 | 2,34% | 28,00 |
| 08.04.2026 | 12,90 | 13,15 | 12,80 | 12,80 | 0,00% | 897,00 |
| 07.04.2026 | 12,60 | 13,00 | 12,60 | 12,80 | 1,19% | - |
| 02.04.2026 | 12,70 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 01.04.2026 | 12,50 | 12,70 | 12,40 | 12,65 | 2,02% | - |
| 31.03.2026 | 12,55 | 12,75 | 12,40 | 12,40 | -1,20% | - |
| 30.03.2026 | 12,45 | 12,70 | 12,40 | 12,55 | 1,21% | 1.300,00 |
| 27.03.2026 | 12,50 | 12,65 | 12,30 | 12,40 | -1,20% | - |
| 26.03.2026 | 12,45 | 12,60 | 12,25 | 12,55 | 0,80% | - |
| 25.03.2026 | 12,25 | 12,45 | 12,25 | 12,45 | 1,22% | 64,00 |
| 24.03.2026 | 12,30 | 12,55 | 12,25 | 12,30 | -0,40% | - |
| 23.03.2026 | 12,25 | 12,45 | 12,00 | 12,35 | 1,23% | 28,00 |
| 20.03.2026 | 12,40 | 12,55 | 12,05 | 12,20 | -2,79% | 585,00 |
| 19.03.2026 | 12,70 | 12,95 | 12,40 | 12,55 | -2,33% | - |
| 18.03.2026 | 12,75 | 13,00 | 12,65 | 12,85 | 0,78% | 28,00 |
| 17.03.2026 | 12,75 | 12,90 | 12,65 | 12,75 | -0,78% | - |
| 16.03.2026 | 12,75 | 12,95 | 12,75 | 12,85 | 0,39% | - |
| 13.03.2026 | 12,85 | 13,10 | 12,75 | 12,80 | 0,00% | - |
| 12.03.2026 | 12,65 | 13,00 | 12,60 | 12,80 | 0,39% | - |
| 11.03.2026 | 12,80 | 13,20 | 12,60 | 12,75 | -0,78% | - |
| 10.03.2026 | 12,80 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 09.03.2026 | 12,65 | 12,90 | 12,55 | 12,85 | 0,39% | 28,00 |
| 06.03.2026 | 12,70 | 12,90 | 12,65 | 12,80 | -0,39% | - |
| 05.03.2026 | 12,70 | 13,00 | 12,65 | 12,85 | 0,39% | - |
| 04.03.2026 | 13,00 | 13,05 | 12,75 | 12,80 | -1,54% | - |
| 03.03.2026 | 13,10 | 13,25 | 12,75 | 13,00 | 0,00% | 28,00 |
| 02.03.2026 | 12,85 | 13,00 | 12,60 | 13,00 | 1,56% | 5.800,00 |
| 27.02.2026 | 13,35 | 13,40 | 12,70 | 12,80 | -3,76% | 974,00 |
| 26.02.2026 | 13,60 | 13,80 | 13,30 | 13,30 | -3,27% | - |
| 25.02.2026 | 13,60 | 13,80 | 13,55 | 13,75 | 1,10% | - |
| 24.02.2026 | 13,80 | 13,85 | 13,60 | 13,60 | -0,73% | - |
| 23.02.2026 | 13,60 | 13,95 | 13,60 | 13,70 | -0,36% | - |
| 20.02.2026 | 13,75 | 13,80 | 13,60 | 13,75 | 0,73% | - |
| 19.02.2026 | 13,55 | 13,70 | 13,40 | 13,65 | 0,74% | 617,00 |
| 18.02.2026 | 13,50 | 13,65 | 13,40 | 13,55 | 0,00% | 23,00 |
| 17.02.2026 | 13,35 | 13,60 | 13,35 | 13,55 | -0,37% | 22,00 |
| 16.02.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,37% | - |
| 13.02.2026 | 13,40 | 13,65 | 13,40 | 13,55 | 0,74% | 52,00 |
| 12.02.2026 | 13,60 | 13,70 | 13,35 | 13,45 | -0,74% | - |
| 11.02.2026 | 13,55 | 13,70 | 13,45 | 13,55 | 0,00% | 2.140,00 |
| 10.02.2026 | 13,20 | 13,60 | 13,20 | 13,55 | 2,26% | - |
| 09.02.2026 | 13,40 | 13,45 | 13,15 | 13,25 | -1,49% | 27,00 |
| 06.02.2026 | 13,50 | 13,60 | 13,35 | 13,45 | -0,37% | - |
| 05.02.2026 | 13,45 | 13,55 | 13,30 | 13,50 | 0,37% | - |
| 04.02.2026 | 13,10 | 13,55 | 13,05 | 13,45 | 2,28% | - |
| 03.02.2026 | 13,10 | 13,20 | 12,90 | 13,15 | 0,77% | 647,00 |
| 02.02.2026 | 13,15 | 13,30 | 13,05 | 13,05 | -0,76% | - |
| 30.01.2026 | 13,05 | 13,20 | 12,90 | 13,15 | 0,77% | - |
| 29.01.2026 | 12,70 | 13,05 | 12,70 | 13,05 | 1,56% | - |
| 28.01.2026 | 13,10 | 13,15 | 12,75 | 12,85 | -1,15% | - |
| 27.01.2026 | 13,45 | 13,45 | 13,00 | 13,00 | -2,62% | - |
| 26.01.2026 | 13,65 | 13,65 | 13,30 | 13,35 | -1,84% | - |
| 23.01.2026 | 13,70 | 13,80 | 13,60 | 13,60 | -1,09% | - |
| 22.01.2026 | 13,85 | 13,85 | 13,70 | 13,75 | -0,72% | - |
| 21.01.2026 | 13,90 | 14,00 | 13,80 | 13,85 | -0,72% | - |
| 20.01.2026 | 14,25 | 14,25 | 13,75 | 13,95 | -2,11% | - |
| 19.01.2026 | 14,30 | 14,30 | 14,15 | 14,25 | -0,70% | 28,00 |
| 16.01.2026 | 14,10 | 14,35 | 14,00 | 14,35 | 1,77% | - |
| 15.01.2026 | 13,90 | 14,20 | 13,80 | 14,10 | 2,55% | - |
| 14.01.2026 | 13,50 | 13,80 | 13,50 | 13,75 | 0,73% | - |
| 13.01.2026 | 13,60 | 13,70 | 13,50 | 13,65 | 0,00% | 943,00 |
| 12.01.2026 | 13,80 | 13,80 | 13,60 | 13,65 | -1,44% | - |
| 09.01.2026 | 13,70 | 13,90 | 13,70 | 13,85 | 0,00% | - |
| 08.01.2026 | 13,50 | 14,00 | 13,50 | 13,85 | 1,47% | - |
| 07.01.2026 | 13,80 | 13,90 | 13,60 | 13,65 | -0,73% | - |
| 06.01.2026 | 13,55 | 13,80 | 13,45 | 13,75 | 1,48% | 148,00 |
| 05.01.2026 | 13,50 | 13,80 | 13,50 | 13,55 | 0,00% | - |
| 02.01.2026 | 13,55 | 13,60 | 13,40 | 13,55 | -1,09% | - |
| 30.12.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,11% | - |
| 29.12.2025 | 13,55 | 13,70 | 13,45 | 13,55 | 1,50% | - |
| 23.12.2025 | 13,30 | 13,60 | 13,20 | 13,35 | -0,74% | - |
| 22.12.2025 | 13,50 | 13,60 | 13,35 | 13,45 | -0,74% | - |
| 19.12.2025 | 13,90 | 13,90 | 13,50 | 13,55 | -2,17% | - |
| 18.12.2025 | 13,70 | 14,00 | 13,70 | 13,85 | 0,36% | 5.200,00 |
| 17.12.2025 | 13,70 | 13,90 | 13,70 | 13,80 | 0,36% | - |
| 16.12.2025 | 13,50 | 13,80 | 13,45 | 13,75 | 1,48% | - |
| 15.12.2025 | 13,50 | 13,65 | 13,40 | 13,55 | 0,00% | - |
| 12.12.2025 | 13,55 | 13,65 | 13,50 | 13,55 | 0,00% | - |
| 11.12.2025 | 13,35 | 13,60 | 13,30 | 13,55 | 1,50% | - |
| 10.12.2025 | 13,10 | 13,50 | 13,10 | 13,35 | 1,52% | - |
| 09.12.2025 | 12,90 | 13,20 | 12,85 | 13,15 | 1,94% | - |
| 08.12.2025 | 13,10 | 13,25 | 12,85 | 12,90 | -1,90% | - |
| 05.12.2025 | 13,05 | 13,25 | 13,05 | 13,15 | 0,00% | - |