UMT United Mobility Technology AG UMD
XETR · Almanya · Elektronik Teknoloji
€1,07+0,01 (+%0,94)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,06 | -%4,50 | €1,12 | €1,12 | €1,06 | 3,29K |
| 2026-09-29 | €1,11 | +%0,91 | €1,09 | €1,12 | €1,09 | 1,34K |
| 2026-09-28 | €1,10 | +%0,92 | €1,09 | €1,10 | €1,09 | 0 |
| 2026-09-25 | €1,09 | %0,00 | €1,09 | €1,09 | €1,09 | 0 |
| 2026-09-24 | €1,09 | %0,00 | €1,09 | €1,09 | €1,08 | 0 |
| 2026-09-23 | €1,09 | -%0,91 | €1,09 | €1,09 | €1,09 | 0 |
| 2026-09-22 | €1,10 | +%3,77 | €1,03 | €1,10 | €1,03 | 2,07K |
| 2026-09-21 | €1,06 | -%0,93 | €1,07 | €1,07 | €1,06 | 0 |
| 2026-09-18 | €1,07 | %0,00 | €1,07 | €1,07 | €1,03 | 15 |
| 2026-09-17 | €1,07 | %0,00 | €1,07 | €1,09 | €1,07 | 1,57K |
| 2026-09-16 | €1,07 | %0,00 | €1,07 | €1,07 | €1,03 | 71 |
| 2026-09-15 | €1,07 | +%0,94 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-14 | €1,06 | %0,00 | €1,07 | €1,07 | €1,03 | 9 |
| 2026-09-11 | €1,06 | +%0,95 | €1,06 | €1,06 | €1,04 | 27 |
| 2026-09-10 | €1,05 | -%2,78 | €1,07 | €1,08 | €1,03 | 136 |
| 2026-09-09 | €1,08 | +%0,93 | €1,07 | €1,09 | €1,07 | 2,10K |
| 2026-09-08 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-07 | €1,07 | -%0,93 | €1,09 | €1,09 | €1,07 | 2,55K |
| 2026-09-04 | €1,08 | -%0,92 | €1,08 | €1,08 | €1,08 | 0 |
| 2026-09-03 | €1,09 | %0,00 | €1,07 | €1,09 | €1,07 | 117 |
| 2026-09-02 | €1,09 | +%2,83 | €1,07 | €1,09 | €1,07 | 2,55K |
| 2026-09-01 | €1,06 | +%0,95 | €1,03 | €1,06 | €1,02 | 3,85K |
| 2026-08-31 | €1,05 | -%0,94 | €1,05 | €1,05 | €1,05 | 0 |
| 2026-08-28 | €1,06 | -%3,64 | €1,07 | €1,08 | €1,05 | 3,85K |
| 2026-08-27 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 10 |
| 2026-08-26 | €1,10 | -%0,90 | €1,07 | €1,10 | €1,07 | 7,10K |
| 2026-08-25 | €1,11 | -%2,63 | €1,08 | €1,13 | €1,08 | 945 |
| 2026-08-24 | €1,14 | +%0,88 | €1,16 | €1,17 | €1,11 | 6,91K |
| 2026-08-21 | €1,13 | +%1,80 | €1,11 | €1,14 | €1,11 | 2,35K |
| 2026-08-20 | €1,11 | +%5,71 | €1,07 | €1,11 | €1,06 | 8,13K |
| 2026-08-19 | €1,05 | -%7,08 | €1,10 | €1,15 | €1,01 | 12,03K |
| 2026-08-18 | €1,13 | +%0,89 | €1,10 | €1,14 | €1,10 | 508 |
| 2026-08-17 | €1,12 | +%8,74 | €1,06 | €1,24 | €1,06 | 12,23K |
| 2026-08-14 | €1,03 | %0,00 | €1,03 | €1,03 | €1,03 | 0 |
| 2026-08-13 | €1,03 | +%0,98 | €1,01 | €1,03 | €1,01 | 24 |
| 2026-08-12 | €1,02 | +%4,08 | €1,01 | €1,03 | €1,00 | 4,72K |
| 2026-08-11 | €0,98 | -%1,51 | €0,96 | €1,03 | €0,96 | 5,77K |
| 2026-08-10 | €1,00 | %0,00 | €0,96 | €1,00 | €0,96 | 80 |
| 2026-08-07 | €1,00 | -%1,49 | €1,03 | €1,03 | €1,00 | 1 |
| 2026-08-06 | €1,01 | -%0,98 | €1,03 | €1,03 | €1,01 | 3 |
| 2026-08-05 | €1,02 | +%3,55 | €1,02 | €1,02 | €1,00 | 105 |
| 2026-08-04 | €0,99 | -%0,51 | €1,01 | €1,01 | €0,99 | 22 |
| 2026-08-03 | €0,99 | +%2,06 | €1,01 | €1,01 | €0,99 | 4 |
| 2026-07-31 | €0,97 | -%1,02 | €1,01 | €1,01 | €0,97 | 21 |
| 2026-07-30 | €0,98 | %0,00 | €1,00 | €1,00 | €0,98 | 200 |
| 2026-07-29 | €0,98 | %0,00 | €1,00 | €1,00 | €0,95 | 559 |
| 2026-07-28 | €0,98 | -%4,85 | €1,01 | €1,01 | €0,98 | 1,05K |
| 2026-07-27 | €1,03 | -%6,36 | €1,07 | €1,07 | €1,03 | 7,11K |
| 2026-07-24 | €1,10 | +%0,92 | €1,10 | €1,10 | €1,07 | 34 |
| 2026-07-23 | €1,09 | -%1,80 | €1,08 | €1,09 | €1,08 | 2,00K |
| 2026-07-22 | €1,11 | -%4,31 | €1,12 | €1,12 | €1,11 | 4,00K |
| 2026-07-21 | €1,16 | %0,00 | €1,16 | €1,16 | €1,16 | 22 |
| 2026-07-20 | €1,16 | -%0,85 | €1,16 | €1,16 | €1,16 | 0 |
| 2026-07-17 | €1,17 | +%3,54 | €1,16 | €1,17 | €1,16 | 2,10K |
| 2026-07-16 | €1,13 | -%0,88 | €1,13 | €1,13 | €1,13 | 2 |
| 2026-07-15 | €1,14 | +%0,88 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-14 | €1,13 | +%0,89 | €1,14 | €1,14 | €1,13 | 1 |
| 2026-07-13 | €1,12 | -%1,75 | €1,11 | €1,12 | €1,11 | 2,00K |
| 2026-07-10 | €1,14 | -%1,72 | €1,14 | €1,14 | €1,14 | 1,20K |
| 2026-07-09 | €1,16 | -%3,33 | €1,16 | €1,17 | €1,16 | 5,12K |
| 2026-07-08 | €1,20 | %0,00 | €1,20 | €1,20 | €1,20 | 0 |
| 2026-07-07 | €1,20 | -%0,83 | €1,20 | €1,20 | €1,20 | 0 |
| 2026-07-06 | €1,21 | +%8,04 | €1,15 | €1,23 | €1,14 | 15,60K |
| 2026-07-03 | €1,12 | %0,00 | €1,12 | €1,12 | €1,12 | 0 |
| 2026-07-02 | €1,12 | +%0,90 | €1,13 | €1,13 | €1,09 | 4,09K |
| 2026-07-01 | €1,11 | %0,00 | €1,11 | €1,11 | €1,11 | 0 |
| 2026-06-30 | €1,11 | +%0,91 | €1,09 | €1,14 | €1,09 | 2,22K |
| 2026-06-29 | €1,10 | +%2,80 | €1,10 | €1,10 | €1,06 | 4,30K |
| 2026-06-26 | €1,07 | %0,00 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-25 | €1,07 | -%5,31 | €1,15 | €1,15 | €1,06 | 4,82K |
| 2026-06-24 | €1,13 | +%3,67 | €1,11 | €1,17 | €1,10 | 9,16K |
| 2026-06-23 | €1,09 | -%8,40 | €1,17 | €1,17 | €1,09 | 12,45K |
| 2026-06-22 | €1,19 | -%1,65 | €1,19 | €1,19 | €1,17 | 1,40K |
| 2026-06-19 | €1,21 | %0,00 | €1,20 | €1,21 | €1,20 | 3,95K |
| 2026-06-18 | €1,21 | +%1,68 | €1,21 | €1,21 | €1,21 | 334 |
| 2026-06-17 | €1,19 | +%3,48 | €1,17 | €1,19 | €1,17 | 5,16K |
| 2026-06-16 | €1,15 | -%5,74 | €1,21 | €1,21 | €1,15 | 17,50K |
| 2026-06-15 | €1,22 | +%4,27 | €1,19 | €1,25 | €1,19 | 22,78K |
| 2026-06-12 | €1,17 | -%0,85 | €1,21 | €1,21 | €1,16 | 2,20K |
| 2026-06-11 | €1,18 | -%5,60 | €1,28 | €1,28 | €1,18 | 1,66K |
| 2026-06-10 | €1,25 | -%2,34 | €1,23 | €1,25 | €1,23 | 79 |
| 2026-06-09 | €1,28 | +%1,59 | €1,30 | €1,30 | €1,25 | 2,13K |
| 2026-06-08 | €1,26 | +%8,62 | €1,19 | €1,38 | €1,19 | 49,88K |
| 2026-06-05 | €1,16 | +%0,87 | €1,14 | €1,18 | €1,14 | 1,53K |
| 2026-06-04 | €1,15 | -%1,71 | €1,13 | €1,16 | €1,13 | 4,09K |
| 2026-06-03 | €1,17 | +%2,63 | €1,15 | €1,17 | €1,15 | 116 |
| 2026-06-02 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-06-01 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-05-29 | €1,14 | -%3,39 | €1,22 | €1,22 | €1,14 | 289 |
| 2026-05-28 | €1,18 | +%0,85 | €1,23 | €1,23 | €1,16 | 3,95K |