UMT United Mobility

UMDk
🏛️ Deutschland →
2.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 8.92 8.92 8.90 8.90 0.0M
2021-12-29 8.58 8.84 8.58 8.84 0.0M
2021-12-28 8.84 8.84 8.64 8.78 0.0M
2021-12-27 8.92 8.94 8.56 8.92 0.0M
2021-12-23 8.70 8.94 8.56 8.94 0.0M
2021-12-22 8.56 8.78 8.40 8.76 0.0M
2021-12-21 8.10 8.50 7.90 8.50 0.0M
2021-12-20 7.82 8.08 7.72 8.08 0.0M
2021-12-17 8.10 8.22 7.98 8.06 0.0M
2021-12-16 7.90 8.40 7.72 8.22 0.0M
2021-12-15 7.52 7.74 7.42 7.74 0.0M
2021-12-14 7.76 7.76 7.26 7.58 0.0M
2021-12-13 7.66 7.80 7.64 7.64 0.0M
2021-12-10 7.64 7.86 7.64 7.86 0.0M
2021-12-09 7.70 7.84 7.52 7.84 0.0M
2021-12-08 7.90 7.90 7.90 7.90 0.0M
2021-12-07 8.00 8.06 7.82 8.06 0.0M
2021-12-06 8.20 8.20 7.70 8.00 0.0M
2021-12-03 8.04 8.20 7.82 7.82 0.0M
2021-12-02 8.28 8.30 7.76 8.20 0.0M
2021-12-01 8.54 8.54 8.16 8.24 0.0M
2021-11-30 8.50 8.54 8.26 8.54 0.0M
2021-11-29 7.92 8.20 7.64 8.20 0.0M
2021-11-26 8.18 8.18 7.64 7.90 0.0M
2021-11-25 8.22 8.28 8.20 8.28 0.0M
2021-11-24 8.22 8.28 8.22 8.22 0.0M
2021-11-23 8.48 8.48 8.18 8.22 0.0M
2021-11-22 8.26 8.42 8.26 8.42 0.0M
2021-11-19 8.60 8.66 8.02 8.50 0.0M
2021-11-18 8.78 8.78 8.56 8.74 0.0M
2021-11-17 8.90 8.90 8.62 8.70 0.0M
2021-11-16 9.02 9.02 8.62 8.66 0.0M
2021-11-15 9.24 9.26 8.56 9.26 0.0M
2021-11-12 9.46 9.46 9.20 9.20 0.0M
2021-11-11 9.22 9.36 9.18 9.36 0.0M
2021-11-10 9.32 9.38 9.30 9.36 0.0M
2021-11-09 9.34 9.40 9.30 9.30 0.0M
2021-11-08 9.48 9.48 9.30 9.34 0.0M
2021-11-05 9.52 9.52 9.34 9.36 0.0M
2021-11-04 9.52 9.80 9.42 9.52 0.0M
2021-11-03 8.98 9.54 8.98 9.52 0.1M
2021-11-02 8.90 8.90 8.76 8.90 0.0M
2021-11-01 8.56 9.00 8.56 8.68 0.0M
2021-10-29 8.22 8.86 8.22 8.86 0.0M
2021-10-28 8.12 8.22 8.06 8.22 0.0M
2021-10-27 7.92 8.22 7.92 8.22 0.0M
2021-10-26 8.00 8.10 7.68 7.72 0.0M
2021-10-25 8.08 8.24 8.04 8.14 0.0M
2021-10-22 8.08 8.16 7.94 8.10 0.0M
2021-10-21 7.92 8.12 7.90 8.12 0.0M
2021-10-20 8.00 8.06 7.92 7.92 0.0M
2021-10-19 8.30 8.30 7.98 8.18 0.0M
2021-10-18 8.02 8.28 8.02 8.28 0.0M
2021-10-15 8.34 8.34 8.10 8.28 0.0M
2021-10-14 8.00 8.36 8.00 8.20 0.0M
2021-10-13 7.96 8.18 7.96 8.18 0.0M
2021-10-12 7.70 8.12 7.70 8.12 0.0M
2021-10-11 8.00 8.00 7.86 7.98 0.0M
2021-10-08 8.14 8.14 7.60 7.88 0.0M
2021-10-07 7.92 8.24 7.92 8.24 0.0M
2021-10-06 8.06 8.10 7.86 8.06 0.0M
2021-10-05 7.56 8.18 7.52 8.00 0.0M
2021-10-04 7.36 7.84 7.36 7.84 0.0M
2021-10-01 7.82 7.98 6.60 7.46 0.0M
2021-09-30 8.04 8.04 7.74 7.98 0.0M
2021-09-29 8.04 8.08 7.80 8.00 0.0M
2021-09-28 7.52 7.98 7.52 7.90 0.0M
2021-09-27 8.02 8.08 7.80 7.86 0.0M
2021-09-24 7.88 8.22 7.54 8.22 0.0M
2021-09-23 7.62 8.06 7.62 8.06 0.0M
2021-09-22 7.96 7.96 7.62 7.90 0.0M
2021-09-21 7.94 7.98 7.68 7.94 0.0M
2021-09-20 7.94 8.24 7.64 7.94 0.0M
2021-09-17 7.98 8.36 7.86 8.32 0.0M
2021-09-16 8.62 8.62 7.88 7.98 0.0M
2021-09-15 8.42 8.54 8.10 8.54 0.0M
2021-09-14 8.16 8.42 7.66 8.42 0.0M
2021-09-13 8.60 8.60 7.28 8.06 0.0M
2021-09-10 8.72 8.72 8.12 8.62 0.0M
2021-09-09 8.36 8.72 8.08 8.72 0.0M
2021-09-08 8.56 8.60 8.26 8.36 0.0M
2021-09-07 8.74 8.74 8.42 8.42 0.0M
2021-09-06 8.62 8.78 8.58 8.74 0.0M
2021-09-03 8.68 8.82 8.68 8.80 0.0M
2021-09-02 8.70 8.90 8.42 8.90 0.0M
2021-09-01 8.88 8.88 8.70 8.74 0.0M
2021-08-31 8.76 8.88 8.62 8.62 0.0M
2021-08-30 8.98 8.98 8.70 8.98 0.0M
2021-08-27 8.62 9.06 8.62 8.94 0.0M
2021-08-26 9.06 9.06 8.80 8.88 0.0M
2021-08-25 8.94 9.16 8.80 9.08 0.0M
2021-08-24 9.06 9.06 8.84 8.84 0.0M
2021-08-23 8.96 9.06 8.84 8.84 0.0M
2021-08-20 9.02 9.04 8.90 9.04 0.0M
2021-08-19 9.04 9.08 8.82 8.82 0.0M
2021-08-18 8.70 9.04 8.52 9.04 0.0M
2021-08-17 9.24 9.24 8.26 8.26 0.0M
2021-08-16 8.94 9.10 8.60 9.10 0.0M
2021-08-13 8.94 8.94 8.64 8.94 0.0M
2021-08-12 8.88 8.94 8.52 8.84 0.0M
2021-08-11 8.94 8.94 8.56 8.84 0.0M
2021-08-10 8.98 8.98 8.58 8.58 0.0M
2021-08-09 8.54 8.94 8.54 8.94 0.0M
2021-08-06 8.88 8.92 8.58 8.92 0.0M
2021-08-05 8.54 9.04 8.54 8.98 0.0M
2021-08-04 8.72 8.88 8.62 8.88 0.0M
2021-08-03 8.72 8.80 8.72 8.80 0.0M
2021-08-02 9.00 9.26 8.86 9.14 0.0M
2021-07-30 9.08 9.30 9.02 9.02 0.0M
2021-07-29 9.22 9.28 9.10 9.24 0.0M
2021-07-28 8.88 9.16 8.82 9.16 0.0M
2021-07-27 8.90 9.08 8.88 8.90 0.0M
2021-07-26 9.10 9.24 9.00 9.12 0.0M
2021-07-23 8.56 9.32 8.56 9.08 0.0M
2021-07-22 8.70 9.50 8.52 8.88 0.0M
2021-07-21 8.10 8.70 8.10 8.70 0.0M
2021-07-20 8.30 8.34 7.84 8.18 0.0M
2021-07-19 8.32 8.80 7.88 8.28 0.0M
2021-07-16 8.42 8.72 8.32 8.34 0.0M
2021-07-15 8.30 8.42 8.10 8.42 0.0M
2021-07-14 8.30 8.50 8.30 8.32 0.0M
2021-07-13 8.80 8.88 7.96 8.10 0.0M
2021-07-12 9.68 9.68 8.30 8.96 0.0M
2021-07-09 10.20 10.20 8.80 9.32 0.0M
2021-07-08 10.40 10.90 9.70 10.15 0.0M
2021-07-07 9.84 10.65 9.76 10.10 0.0M
2021-07-06 9.82 9.84 9.26 9.84 0.0M
2021-07-05 9.42 9.82 9.42 9.82 0.0M
2021-07-02 9.20 9.46 9.10 9.38 0.0M
2021-07-01 9.14 9.20 8.90 9.20 0.0M
2021-06-30 9.88 9.88 9.12 9.38 0.0M
2021-06-29 9.68 9.78 9.68 9.78 0.0M
2021-06-28 9.74 9.86 9.68 9.84 0.0M
2021-06-25 9.88 9.92 9.76 9.76 0.0M
2021-06-24 9.98 10.20 9.76 9.92 0.0M
2021-06-23 10.00 10.00 9.86 9.86 0.0M
2021-06-22 9.88 9.94 9.88 9.94 0.0M
2021-06-21 10.05 10.25 9.82 9.88 0.0M
2021-06-18 10.15 10.20 9.74 9.74 0.0M
2021-06-17 10.75 10.75 9.88 10.25 0.0M
2021-06-16 10.10 10.70 10.10 10.70 0.0M
2021-06-15 10.45 10.50 9.92 10.30 0.0M
2021-06-14 10.80 10.80 10.30 10.30 0.0M
2021-06-11 10.80 10.85 10.60 10.60 0.0M
2021-06-10 10.75 10.85 10.70 10.70 0.0M
2021-06-09 10.80 10.80 10.60 10.75 0.0M
2021-06-08 11.00 11.35 10.65 10.85 0.0M
2021-06-07 11.00 11.15 10.00 10.70 0.0M
2021-06-04 10.95 10.95 10.65 10.70 0.0M
2021-06-03 10.80 11.55 10.60 11.00 0.0M
2021-06-02 11.20 11.20 10.55 10.60 0.0M
2021-06-01 11.55 11.60 10.50 11.10 0.0M
2021-05-31 10.30 11.80 10.30 11.30 0.0M
2021-05-28 9.98 10.40 9.70 10.35 0.0M
2021-05-27 9.14 10.00 8.90 9.98 0.0M
2021-05-26 8.98 9.18 8.66 9.16 0.0M
2021-05-25 8.98 9.00 8.52 9.00 0.0M
2021-05-24 8.78 8.78 8.60 8.60 0.0M
2021-05-21 9.26 9.36 8.60 8.84 0.0M
2021-05-20 8.24 9.26 7.50 9.20 0.0M
2021-05-19 8.40 8.78 8.28 8.56 0.0M
2021-05-18 8.28 8.68 8.28 8.68 0.0M
2021-05-17 8.10 8.30 7.68 8.28 0.0M
2021-05-14 7.74 8.10 7.46 8.10 0.0M
2021-05-13 7.68 7.90 7.26 7.74 0.0M
2021-05-12 7.20 8.18 7.20 7.78 0.0M
2021-05-11 6.90 7.44 6.82 7.20 0.0M
2021-05-10 6.68 7.40 6.38 6.94 0.0M
2021-05-07 6.02 6.74 6.02 6.74 0.0M
2021-05-06 6.42 6.70 5.60 6.70 0.0M
2021-05-05 6.74 6.74 6.38 6.70 0.0M
2021-05-04 6.54 6.96 6.54 6.66 0.0M
2021-05-03 7.10 7.10 6.20 6.86 0.0M
2021-04-30 7.12 7.44 7.12 7.44 0.0M
2021-04-29 7.36 7.36 7.26 7.26 0.0M
2021-04-28 7.46 7.76 7.16 7.64 0.0M
2021-04-27 7.48 7.78 7.44 7.60 0.0M
2021-04-26 7.70 7.70 7.14 7.60 0.0M
2021-04-23 7.60 7.78 7.60 7.76 0.0M
2021-04-22 7.62 7.80 7.56 7.56 0.0M
2021-04-21 7.70 7.80 7.58 7.62 0.0M
2021-04-20 7.78 7.80 7.58 7.80 0.0M
2021-04-19 7.80 7.82 7.56 7.56 0.0M
2021-04-16 8.00 8.00 7.80 7.80 0.0M
2021-04-15 7.88 8.16 7.88 8.00 0.0M
2021-04-14 7.96 7.98 7.68 7.98 0.0M
2021-04-13 7.94 7.94 7.94 7.94 0.0M
2021-04-12 8.16 8.16 7.76 8.04 0.0M
2021-04-09 8.22 8.22 8.04 8.22 0.0M
2021-04-08 8.12 8.42 7.92 8.30 0.0M
2021-04-07 7.84 8.44 7.52 8.24 0.0M
2021-04-06 7.90 8.06 7.90 8.04 0.0M
2021-04-01 7.66 7.90 7.12 7.78 0.0M
2021-03-31 7.66 7.88 7.66 7.88 0.0M
2021-03-30 7.96 8.02 7.74 8.02 0.0M
2021-03-29 7.92 7.94 7.74 7.94 0.0M
2021-03-26 7.90 7.90 7.70 7.88 0.0M
2021-03-25 7.78 7.78 7.78 7.78 0.0M
2021-03-24 7.90 8.04 7.76 7.76 0.0M
2021-03-23 7.78 7.90 7.62 7.90 0.0M
2021-03-22 8.10 8.22 7.76 8.02 0.0M
2021-03-19 7.88 8.12 7.66 8.12 0.0M
2021-03-18 7.94 8.06 7.94 8.06 0.0M
2021-03-17 8.32 8.56 7.76 7.94 0.0M
2021-03-16 8.42 8.70 8.12 8.12 0.0M
2021-03-15 8.80 8.84 8.36 8.66 0.0M
2021-03-12 8.16 8.86 8.16 8.78 0.0M
2021-03-11 7.30 8.40 7.30 7.92 0.0M
2021-03-10 7.60 7.94 7.30 7.52 0.0M
2021-03-09 7.60 7.66 7.26 7.64 0.0M
2021-03-08 7.08 7.60 7.06 7.60 0.0M
2021-03-05 7.88 7.88 6.56 7.14 0.0M
2021-03-04 8.44 8.44 7.34 7.70 0.0M
2021-03-03 8.54 8.60 8.26 8.26 0.0M
2021-03-02 8.50 8.54 8.22 8.54 0.0M
2021-03-01 8.58 8.94 8.42 8.88 0.0M
2021-02-26 8.78 8.78 8.20 8.48 0.0M
2021-02-25 8.98 9.16 8.84 9.06 0.0M
2021-02-24 8.94 9.10 8.72 8.72 0.0M
2021-02-23 9.18 9.78 8.68 9.08 0.0M
2021-02-22 8.82 9.30 8.60 9.18 0.0M
2021-02-19 7.92 8.74 7.84 8.74 0.1M
2021-02-18 7.32 7.92 7.30 7.92 0.0M
2021-02-17 7.78 7.98 7.30 7.60 0.0M
2021-02-16 7.28 8.28 7.14 7.70 0.0M
2021-02-15 6.06 7.88 6.06 7.40 0.1M
2021-02-12 6.18 6.50 5.70 6.04 0.0M
2021-02-11 5.04 6.10 4.80 5.98 0.0M
2021-02-10 5.62 5.94 4.47 4.95 0.1M
2021-02-09 8.40 8.98 5.22 5.66 0.1M
2021-02-08 8.20 8.56 8.18 8.40 0.0M
2021-02-05 8.12 8.28 7.90 8.10 0.0M
2021-02-04 7.96 8.20 7.86 8.10 0.0M
2021-02-03 8.14 8.44 7.92 8.26 0.0M
2021-02-02 8.04 8.34 7.78 7.78 0.0M
2021-02-01 8.32 8.34 7.98 7.98 0.0M
2021-01-29 8.02 8.48 8.02 8.30 0.0M
2021-01-28 8.22 8.32 7.96 8.22 0.0M
2021-01-27 8.36 8.72 8.06 8.10 0.0M
2021-01-26 8.80 8.82 8.36 8.36 0.0M
2021-01-25 8.62 8.88 8.40 8.60 0.0M
2021-01-22 8.48 8.60 8.26 8.46 0.0M
2021-01-21 8.26 8.50 8.26 8.48 0.0M
2021-01-20 8.16 8.48 8.10 8.46 0.0M
2021-01-19 7.74 8.20 7.74 7.92 0.0M
2021-01-18 7.58 7.80 7.48 7.52 0.0M
2021-01-15 7.74 7.74 7.30 7.40 0.0M
2021-01-14 7.72 7.86 7.70 7.74 0.0M
2021-01-13 7.92 8.28 7.70 7.72 0.0M
2021-01-12 7.40 7.82 7.40 7.72 0.0M
2021-01-11 7.26 7.56 7.22 7.56 0.0M
2021-01-08 7.86 7.86 7.22 7.22 0.0M
2021-01-07 7.76 8.08 7.76 8.08 0.0M
2021-01-06 8.06 8.06 7.52 7.90 0.0M
2021-01-05 8.16 8.48 7.80 7.82 0.0M
2021-01-04 7.66 8.18 7.22 7.98 0.0M