16,955€
-4,61%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,74 | 17,89 | 16,88 | 16,95 | -4,67% | 451,00 |
| 05.03.2026 | 17,85 | 18,11 | 17,37 | 17,78 | -0,34% | 164,00 |
| 04.03.2026 | 17,01 | 17,92 | 16,80 | 17,84 | 3,72% | 274,00 |
| 03.03.2026 | 17,99 | 17,99 | 16,73 | 17,20 | -4,71% | 956,00 |
| 02.03.2026 | 17,89 | 18,11 | 17,18 | 18,05 | 0,67% | 164,00 |
| 27.02.2026 | 18,09 | 18,49 | 17,69 | 17,93 | -0,88% | 630,00 |
| 26.02.2026 | 18,13 | 18,65 | 17,84 | 18,09 | -0,85% | 619,00 |
| 25.02.2026 | 17,87 | 18,48 | 17,60 | 18,24 | 3,93% | 2.600,00 |
| 24.02.2026 | 17,10 | 18,43 | 17,09 | 17,55 | 2,81% | 2.568,00 |
| 23.02.2026 | 18,25 | 18,26 | 16,91 | 17,07 | -6,31% | 2.507,00 |
| 20.02.2026 | 18,59 | 19,53 | 17,37 | 18,22 | -3,11% | 4.948,00 |
| 19.02.2026 | 19,07 | 19,28 | 18,47 | 18,81 | -1,83% | 628,00 |
| 18.02.2026 | 18,45 | 19,26 | 18,23 | 19,16 | 3,88% | 711,00 |
| 17.02.2026 | 18,51 | 18,63 | 17,52 | 18,44 | -0,32% | 8.726,00 |
| 16.02.2026 | 18,97 | 19,27 | 18,32 | 18,50 | -2,61% | 4.015,00 |
| 13.02.2026 | 18,59 | 19,12 | 18,56 | 19,00 | 1,99% | 1.124,00 |
| 12.02.2026 | 19,24 | 19,47 | 18,34 | 18,63 | -2,61% | 1.469,00 |
| 11.02.2026 | 19,56 | 19,71 | 19,09 | 19,13 | -2,35% | 157,00 |
| 10.02.2026 | 20,05 | 20,05 | 19,08 | 19,59 | -1,85% | 823,00 |
| 09.02.2026 | 19,77 | 20,11 | 19,72 | 19,96 | 1,68% | 155,00 |
| 06.02.2026 | 19,54 | 19,71 | 19,41 | 19,63 | 0,10% | 34,00 |
| 05.02.2026 | 20,06 | 20,15 | 19,41 | 19,61 | -1,83% | 1.315,00 |
| 04.02.2026 | 20,39 | 20,50 | 19,91 | 19,97 | -1,53% | 68,00 |
| 03.02.2026 | 19,55 | 20,43 | 19,52 | 20,28 | 4,43% | 35,00 |
| 02.02.2026 | 19,84 | 19,98 | 18,44 | 19,42 | -3,33% | 631,00 |
| 30.01.2026 | 20,90 | 20,98 | 19,92 | 20,09 | -5,10% | 2.185,00 |
| 29.01.2026 | 21,52 | 21,74 | 21,16 | 21,17 | -1,31% | 2.811,00 |
| 28.01.2026 | 21,53 | 22,03 | 21,18 | 21,45 | 1,56% | 505,00 |
| 27.01.2026 | 21,63 | 21,84 | 21,07 | 21,12 | -3,12% | 2,00 |
| 26.01.2026 | 21,02 | 21,87 | 20,92 | 21,80 | 3,76% | 1.405,00 |
| 23.01.2026 | 20,32 | 21,08 | 20,23 | 21,01 | 1,25% | 16,00 |
| 22.01.2026 | 19,92 | 20,82 | 19,83 | 20,75 | 4,19% | 631,00 |
| 21.01.2026 | 18,80 | 19,94 | 18,80 | 19,92 | 4,93% | 1.919,00 |
| 20.01.2026 | 19,16 | 19,16 | 18,52 | 18,98 | -0,97% | 301,00 |
| 19.01.2026 | 18,99 | 19,19 | 18,25 | 19,17 | 0,87% | 508,00 |
| 16.01.2026 | 19,34 | 19,39 | 18,86 | 19,00 | -1,61% | 700,00 |
| 15.01.2026 | 19,65 | 19,75 | 18,65 | 19,31 | -0,39% | 1.296,00 |
| 14.01.2026 | 19,53 | 19,86 | 19,30 | 19,39 | -1,47% | 50,00 |
| 13.01.2026 | 19,77 | 19,85 | 19,32 | 19,68 | -0,23% | 68,00 |
| 12.01.2026 | 19,35 | 19,75 | 19,33 | 19,72 | 0,59% | 851,00 |
| 09.01.2026 | 19,25 | 19,74 | 19,22 | 19,61 | 1,98% | 596,00 |
| 08.01.2026 | 19,51 | 19,54 | 19,08 | 19,23 | -1,54% | 705,00 |
| 07.01.2026 | 19,85 | 19,87 | 19,22 | 19,53 | -1,91% | 1.433,00 |
| 06.01.2026 | 19,25 | 19,92 | 19,12 | 19,91 | 3,32% | 440,00 |
| 05.01.2026 | 18,70 | 19,36 | 18,69 | 19,27 | 3,33% | 1.643,00 |
| 02.01.2026 | 18,08 | 18,68 | 17,96 | 18,65 | 3,90% | 3.344,00 |
| 30.12.2025 | 17,94 | 17,98 | 17,83 | 17,95 | 0,03% | 820,00 |
| 29.12.2025 | 17,94 | 18,00 | 17,71 | 17,94 | 0,31% | 5.839,00 |
| 23.12.2025 | 17,78 | 17,93 | 17,64 | 17,89 | 0,62% | 1.904,00 |
| 22.12.2025 | 17,24 | 17,79 | 17,23 | 17,78 | 3,43% | 416,00 |
| 19.12.2025 | 17,43 | 17,49 | 17,15 | 17,19 | -1,63% | 1.944,00 |
| 18.12.2025 | 17,58 | 17,68 | 17,24 | 17,47 | 0,11% | 1.500,00 |
| 17.12.2025 | 16,82 | 17,66 | 16,80 | 17,45 | 4,02% | 1.737,00 |
| 16.12.2025 | 16,43 | 16,96 | 16,33 | 16,78 | 2,51% | 605,00 |
| 15.12.2025 | 16,35 | 16,73 | 16,28 | 16,37 | 0,06% | 3.562,00 |
| 12.12.2025 | 15,91 | 16,55 | 15,90 | 16,36 | 3,94% | 1.800,00 |
| 11.12.2025 | 15,79 | 15,94 | 15,61 | 15,74 | -0,44% | 715,00 |
| 10.12.2025 | 15,50 | 15,86 | 15,46 | 15,81 | 1,80% | 373,00 |
| 09.12.2025 | 15,61 | 15,69 | 15,37 | 15,53 | -1,24% | 1.014,00 |
| 08.12.2025 | 15,70 | 15,91 | 15,62 | 15,72 | 0,10% | - |
| 05.12.2025 | 15,53 | 15,96 | 15,52 | 15,71 | 1,29% | 258,00 |
| 04.12.2025 | 15,75 | 15,86 | 15,44 | 15,51 | -1,77% | 120,00 |
| 03.12.2025 | 15,58 | 16,11 | 15,46 | 15,79 | 1,28% | 73,00 |
| 02.12.2025 | 15,07 | 15,59 | 14,97 | 15,59 | 2,97% | 126,00 |
| 01.12.2025 | 15,31 | 15,38 | 15,00 | 15,14 | -1,18% | 350,00 |
| 28.11.2025 | 14,47 | 15,34 | 14,47 | 15,32 | 5,84% | 3.310,00 |
| 27.11.2025 | 14,35 | 14,69 | 14,22 | 14,47 | -0,58% | 660,00 |
| 26.11.2025 | 14,57 | 14,63 | 14,27 | 14,56 | 0,00% | 506,00 |
| 25.11.2025 | 14,75 | 14,81 | 14,46 | 14,56 | -1,12% | 104,00 |
| 24.11.2025 | 14,61 | 14,78 | 14,48 | 14,72 | 1,94% | 1.255,00 |
| 21.11.2025 | 14,43 | 14,62 | 14,19 | 14,44 | 0,10% | 130,00 |
| 20.11.2025 | 14,94 | 15,05 | 14,42 | 14,43 | -3,09% | 904,00 |
| 19.11.2025 | 14,42 | 14,95 | 14,31 | 14,89 | 3,80% | 1.001,00 |
| 18.11.2025 | 15,36 | 15,64 | 14,23 | 14,34 | -8,72% | 5.770,00 |
| 17.11.2025 | 17,22 | 17,36 | 15,71 | 15,71 | -8,85% | 726,00 |
| 14.11.2025 | 17,24 | 17,30 | 16,78 | 17,24 | 0,15% | 613,00 |
| 13.11.2025 | 17,29 | 17,69 | 17,17 | 17,21 | -0,20% | 317,00 |
| 12.11.2025 | 16,74 | 17,27 | 16,57 | 17,25 | 3,11% | 372,00 |
| 11.11.2025 | 16,72 | 16,77 | 16,30 | 16,73 | -0,06% | 1.504,00 |
| 10.11.2025 | 16,48 | 16,88 | 16,48 | 16,74 | 1,55% | 988,00 |
| 07.11.2025 | 16,34 | 16,53 | 16,25 | 16,48 | 0,67% | 750,00 |
| 06.11.2025 | 16,19 | 16,43 | 16,13 | 16,37 | 0,96% | 310,00 |
| 05.11.2025 | 15,99 | 16,32 | 15,92 | 16,22 | 1,31% | 1.592,00 |
| 04.11.2025 | 16,43 | 16,43 | 15,78 | 16,01 | -2,79% | 1.424,00 |
| 03.11.2025 | 16,45 | 16,57 | 16,34 | 16,47 | -0,09% | 9,00 |
| 31.10.2025 | 16,80 | 16,83 | 16,39 | 16,48 | -1,99% | 2.283,00 |
| 30.10.2025 | 17,05 | 17,22 | 16,66 | 16,82 | -1,23% | 181,00 |
| 29.10.2025 | 16,87 | 17,17 | 16,87 | 17,03 | 0,89% | 639,00 |
| 28.10.2025 | 17,03 | 17,12 | 16,72 | 16,88 | -0,88% | 856,00 |
| 27.10.2025 | 17,13 | 17,32 | 16,88 | 17,03 | -0,53% | 1.219,00 |
| 24.10.2025 | 17,24 | 17,41 | 16,91 | 17,12 | -0,17% | 1,00 |
| 23.10.2025 | 17,05 | 17,23 | 16,92 | 17,15 | 0,82% | 5,00 |
| 22.10.2025 | 17,01 | 17,11 | 16,57 | 17,01 | -0,06% | 153,00 |
| 21.10.2025 | 17,61 | 17,61 | 16,79 | 17,02 | -3,38% | 534,00 |
| 20.10.2025 | 17,05 | 17,61 | 17,04 | 17,61 | 3,56% | 628,00 |
| 17.10.2025 | 17,16 | 17,16 | 16,43 | 17,01 | -0,29% | 2.251,00 |
| 16.10.2025 | 17,96 | 18,19 | 16,93 | 17,06 | -5,20% | 2.329,00 |
| 15.10.2025 | 17,41 | 18,19 | 17,39 | 17,99 | 4,26% | 3.346,00 |
| 14.10.2025 | 16,99 | 17,29 | 16,70 | 17,26 | 1,59% | 1.492,00 |
| 13.10.2025 | 16,57 | 17,15 | 16,45 | 16,99 | 2,81% | 2.691,00 |