UmweltBank AG UBK
XETR · Deutschland · Finanzen
€3,43-0,03 (-0,87 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,46 | -0,86 % | €3,48 | €3,65 | €3,40 | 4,41K |
| 2026-09-29 | €3,49 | -1,41 % | €3,51 | €3,65 | €3,49 | 2,18K |
| 2026-09-28 | €3,54 | -3,01 % | €3,55 | €3,73 | €3,46 | 7,20K |
| 2026-09-25 | €3,65 | +1,67 % | €3,42 | €3,65 | €3,42 | 6,75K |
| 2026-09-24 | €3,59 | -1,10 % | €3,62 | €3,62 | €3,59 | 1,21K |
| 2026-09-23 | €3,63 | -1,36 % | €3,82 | €3,82 | €3,59 | 8,02K |
| 2026-09-22 | €3,68 | +0,55 % | €3,72 | €3,72 | €3,65 | 283 |
| 2026-09-21 | €3,66 | +1,67 % | €3,60 | €3,80 | €3,60 | 3,65K |
| 2026-09-18 | €3,60 | -2,70 % | €3,75 | €3,79 | €3,60 | 2,15K |
| 2026-09-17 | €3,70 | -1,86 % | €3,74 | €3,80 | €3,67 | 446 |
| 2026-09-16 | €3,77 | -0,79 % | €3,65 | €3,77 | €3,65 | 2,09K |
| 2026-09-15 | €3,80 | +0,80 % | €3,88 | €3,88 | €3,68 | 4,10K |
| 2026-09-14 | €3,77 | -1,57 % | €3,76 | €3,77 | €3,76 | 0 |
| 2026-09-11 | €3,83 | +1,86 % | €3,77 | €3,83 | €3,71 | 1,66K |
| 2026-09-10 | €3,76 | 0,00 % | €3,82 | €3,82 | €3,70 | 9,27K |
| 2026-09-09 | €3,76 | -1,57 % | €3,80 | €3,82 | €3,72 | 5,81K |
| 2026-09-08 | €3,82 | 0,00 % | €3,82 | €3,82 | €3,82 | 0 |
| 2026-09-07 | €3,82 | -0,26 % | €3,83 | €3,83 | €3,80 | 938 |
| 2026-09-04 | €3,83 | 0,00 % | €3,88 | €3,88 | €3,77 | 963 |
| 2026-09-03 | €3,83 | +0,26 % | €3,78 | €3,87 | €3,77 | 1,70K |
| 2026-09-02 | €3,82 | +0,53 % | €3,80 | €3,87 | €3,80 | 1,24K |
| 2026-09-01 | €3,80 | +0,26 % | €3,98 | €3,98 | €3,80 | 1,85K |
| 2026-08-31 | €3,79 | -1,81 % | €3,86 | €3,94 | €3,77 | 6,06K |
| 2026-08-28 | €3,86 | -1,28 % | €3,92 | €3,92 | €3,80 | 1,20K |
| 2026-08-27 | €3,91 | +2,36 % | €3,80 | €3,91 | €3,80 | 1,06K |
| 2026-08-26 | €3,82 | +1,87 % | €3,80 | €3,82 | €3,74 | 4,37K |
| 2026-08-25 | €3,75 | -1,83 % | €3,82 | €3,85 | €3,75 | 9,65K |
| 2026-08-24 | €3,82 | -0,78 % | €3,90 | €3,90 | €3,80 | 7,99K |
| 2026-08-21 | €3,85 | 0,00 % | €3,88 | €3,88 | €3,80 | 2,26K |
| 2026-08-20 | €3,85 | 0,00 % | €3,85 | €3,85 | €3,85 | 0 |
| 2026-08-19 | €3,85 | -3,02 % | €3,88 | €3,89 | €3,80 | 1,33K |
| 2026-08-18 | €3,97 | +1,79 % | €3,96 | €3,97 | €3,96 | 225 |
| 2026-08-17 | €3,90 | +0,26 % | €3,89 | €3,90 | €3,80 | 756 |
| 2026-08-14 | €3,89 | 0,00 % | €3,80 | €3,95 | €3,80 | 1,53K |
| 2026-08-13 | €3,89 | -0,26 % | €3,99 | €3,99 | €3,81 | 1,85K |
| 2026-08-12 | €3,90 | +1,56 % | €3,83 | €3,90 | €3,80 | 1,40K |
| 2026-08-11 | €3,84 | -1,03 % | €3,84 | €3,84 | €3,84 | 0 |
| 2026-08-10 | €3,88 | +0,78 % | €3,80 | €3,94 | €3,80 | 3 |
| 2026-08-07 | €3,85 | +0,26 % | €3,89 | €3,89 | €3,80 | 1,73K |
| 2026-08-06 | €3,84 | 0,00 % | €3,87 | €3,87 | €3,80 | 3,55K |
| 2026-08-05 | €3,84 | -1,29 % | €3,89 | €3,89 | €3,71 | 2,35K |
| 2026-08-04 | €3,89 | +1,30 % | €3,84 | €3,89 | €3,74 | 1,88K |
| 2026-08-03 | €3,84 | -1,54 % | €4,00 | €4,04 | €3,70 | 19,98K |
| 2026-07-31 | €3,90 | -2,50 % | €3,91 | €3,91 | €3,85 | 2,05K |
| 2026-07-30 | €4,00 | -3,38 % | €3,97 | €4,00 | €3,83 | 8,96K |
| 2026-07-29 | €4,14 | +7,53 % | €3,83 | €4,16 | €3,83 | 40,56K |
| 2026-07-28 | €3,85 | +1,32 % | €3,82 | €3,90 | €3,80 | 4,74K |
| 2026-07-27 | €3,80 | -2,06 % | €3,88 | €3,88 | €3,67 | 7,16K |
| 2026-07-24 | €3,88 | +2,11 % | €3,88 | €3,88 | €3,80 | 365 |
| 2026-07-23 | €3,80 | -4,04 % | €3,85 | €3,86 | €3,71 | 5,76K |
| 2026-07-22 | €3,96 | +4,49 % | €3,84 | €3,98 | €3,76 | 4,33K |
| 2026-07-21 | €3,79 | +1,88 % | €3,79 | €3,79 | €3,79 | 0 |
| 2026-07-20 | €3,72 | -1,06 % | €3,75 | €3,84 | €3,71 | 16,96K |
| 2026-07-17 | €3,76 | +1,62 % | €3,76 | €3,78 | €3,76 | 1,92K |
| 2026-07-16 | €3,70 | +1,37 % | €3,65 | €3,70 | €3,65 | 4,41K |
| 2026-07-15 | €3,65 | -1,35 % | €3,76 | €3,76 | €3,65 | 334 |
| 2026-07-14 | €3,70 | +2,49 % | €3,69 | €3,72 | €3,55 | 17,59K |
| 2026-07-13 | €3,61 | 0,00 % | €3,60 | €3,68 | €3,54 | 1,80K |
| 2026-07-10 | €3,61 | -2,43 % | €3,65 | €3,65 | €3,55 | 11,08K |
| 2026-07-09 | €3,70 | +0,54 % | €3,62 | €3,70 | €3,62 | 3,04K |
| 2026-07-08 | €3,68 | 0,00 % | €3,55 | €3,69 | €3,55 | 508 |
| 2026-07-07 | €3,68 | +1,66 % | €3,70 | €3,70 | €3,47 | 2,68K |
| 2026-07-06 | €3,62 | -2,16 % | €3,70 | €3,70 | €3,59 | 1,18K |
| 2026-07-03 | €3,70 | 0,00 % | €3,69 | €3,70 | €3,69 | 1 |
| 2026-07-02 | €3,70 | +1,09 % | €3,50 | €3,70 | €3,50 | 722 |
| 2026-07-01 | €3,66 | +0,27 % | €3,74 | €3,74 | €3,60 | 589 |
| 2026-06-30 | €3,65 | +0,55 % | €3,62 | €3,69 | €3,62 | 311 |
| 2026-06-29 | €3,63 | -1,36 % | €3,57 | €3,70 | €3,57 | 1,23K |
| 2026-06-26 | €3,68 | +1,38 % | €3,67 | €3,69 | €3,60 | 3,17K |
| 2026-06-25 | €3,63 | +1,97 % | €3,68 | €3,68 | €3,44 | 12,95K |
| 2026-06-24 | €3,56 | -1,93 % | €3,53 | €3,60 | €3,43 | 19,04K |
| 2026-06-23 | €3,63 | 0,00 % | €3,70 | €3,70 | €3,46 | 1,18K |
| 2026-06-22 | €3,63 | +1,40 % | €3,66 | €3,66 | €3,48 | 18,31K |
| 2026-06-19 | €3,58 | -0,56 % | €3,51 | €3,63 | €3,51 | 16,09K |
| 2026-06-18 | €3,60 | -0,83 % | €3,60 | €3,60 | €3,52 | 2,95K |
| 2026-06-17 | €3,63 | -1,36 % | €3,64 | €3,70 | €3,61 | 4,51K |
| 2026-06-16 | €3,68 | -2,90 % | €3,71 | €3,74 | €3,65 | 4,41K |
| 2026-06-15 | €3,79 | -0,26 % | €3,87 | €3,87 | €3,71 | 517 |
| 2026-06-12 | €3,80 | -2,81 % | €3,99 | €3,99 | €3,68 | 19,26K |
| 2026-06-11 | €3,91 | +1,56 % | €3,82 | €3,95 | €3,79 | 9,47K |
| 2026-06-10 | €3,85 | +2,39 % | €3,75 | €3,87 | €3,75 | 1,21K |
| 2026-06-09 | €3,76 | -2,84 % | €3,80 | €3,89 | €3,76 | 9,36K |
| 2026-06-08 | €3,87 | +7,50 % | €3,88 | €3,88 | €3,70 | 2,54K |
| 2026-06-05 | €3,60 | -6,49 % | €3,74 | €3,80 | €3,60 | 5,78K |
| 2026-06-04 | €3,85 | -1,28 % | €3,85 | €3,85 | €3,74 | 5,66K |
| 2026-06-03 | €3,90 | +1,30 % | €3,88 | €3,90 | €3,80 | 853 |
| 2026-06-02 | €3,85 | -1,53 % | €3,84 | €3,85 | €3,82 | 863 |
| 2026-06-01 | €3,91 | +1,30 % | €3,90 | €3,91 | €3,85 | 3,36K |
| 2026-05-29 | €3,86 | -1,03 % | €3,83 | €3,90 | €3,83 | 580 |
| 2026-05-28 | €3,90 | -0,76 % | €3,90 | €3,90 | €3,90 | 963 |