17,795€
3,13%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 17,16 | 17,50 | 16,25 | 16,52 | -3,02% | 5.465,00 |
| 09.10.2025 | 16,46 | 17,35 | 16,22 | 17,04 | 2,40% | 1.783,00 |
| 08.10.2025 | 15,29 | 16,81 | 15,12 | 16,64 | 8,65% | 2.529,00 |
| 07.10.2025 | 15,37 | 15,67 | 15,13 | 15,31 | -0,42% | 1.111,00 |
| 06.10.2025 | 15,02 | 15,49 | 15,02 | 15,38 | 1,79% | 2.546,00 |
| 03.10.2025 | 15,38 | 15,56 | 15,01 | 15,11 | -1,72% | 321,00 |
| 02.10.2025 | 15,03 | 15,39 | 15,02 | 15,37 | 3,09% | 2.044,00 |
| 01.10.2025 | 14,97 | 15,07 | 14,88 | 14,91 | -0,50% | 734,00 |
| 30.09.2025 | 15,07 | 15,14 | 14,70 | 14,99 | 1,18% | 1.071,00 |
| 29.09.2025 | 14,48 | 14,93 | 14,45 | 14,81 | 2,35% | 296,00 |
| 26.09.2025 | 14,58 | 14,68 | 14,32 | 14,47 | 0,38% | 632,00 |
| 25.09.2025 | 13,76 | 14,57 | 13,76 | 14,42 | 4,76% | 7.191,00 |
| 24.09.2025 | 13,77 | 13,87 | 13,67 | 13,76 | -0,07% | 175,00 |
| 23.09.2025 | 13,27 | 13,81 | 13,25 | 13,77 | 4,12% | 1.696,00 |
| 22.09.2025 | 13,01 | 13,50 | 12,88 | 13,23 | 1,61% | - |
| 19.09.2025 | 13,19 | 13,31 | 12,54 | 13,02 | -1,40% | 46,00 |
| 18.09.2025 | 13,08 | 13,27 | 12,93 | 13,20 | 1,03% | 2,00 |
| 17.09.2025 | 12,92 | 13,09 | 12,78 | 13,07 | 1,32% | 5,00 |
| 16.09.2025 | 13,14 | 13,17 | 12,78 | 12,90 | -1,75% | 200,00 |
| 15.09.2025 | 13,19 | 13,28 | 13,00 | 13,13 | -0,27% | - |
| 12.09.2025 | 13,23 | 13,41 | 13,11 | 13,16 | -1,35% | - |
| 11.09.2025 | 13,34 | 13,35 | 13,33 | 13,34 | 0,00% | - |
| 10.09.2025 | 13,47 | 13,50 | 13,14 | 13,34 | -1,77% | 4.046,00 |
| 09.09.2025 | 13,55 | 13,65 | 13,44 | 13,58 | 0,37% | 80,00 |
| 08.09.2025 | 13,34 | 13,61 | 13,34 | 13,53 | 1,46% | 141,00 |
| 05.09.2025 | 13,28 | 13,51 | 13,17 | 13,34 | 0,53% | 1.305,00 |
| 04.09.2025 | 13,39 | 13,39 | 13,13 | 13,27 | -0,82% | 75,00 |
| 03.09.2025 | 13,32 | 13,52 | 13,20 | 13,38 | 0,53% | - |
| 02.09.2025 | 13,39 | 13,47 | 13,08 | 13,31 | -0,63% | 14,00 |
| 01.09.2025 | 13,36 | 13,50 | 13,21 | 13,39 | 0,19% | 159,00 |
| 29.08.2025 | 13,55 | 13,55 | 13,29 | 13,37 | -1,33% | 251,00 |
| 28.08.2025 | 13,52 | 13,80 | 13,42 | 13,55 | -0,07% | 359,00 |
| 27.08.2025 | 13,70 | 13,72 | 13,44 | 13,56 | -1,09% | 361,00 |
| 26.08.2025 | 13,72 | 13,77 | 13,57 | 13,71 | -0,15% | 500,00 |
| 25.08.2025 | 13,87 | 13,88 | 13,66 | 13,73 | -1,01% | 100,00 |
| 22.08.2025 | 13,52 | 13,88 | 13,02 | 13,87 | 2,59% | 30,00 |
| 21.08.2025 | 13,71 | 13,74 | 13,44 | 13,52 | -1,46% | - |
| 20.08.2025 | 13,84 | 13,84 | 13,63 | 13,72 | -0,87% | 500,00 |
| 19.08.2025 | 13,66 | 13,94 | 13,54 | 13,84 | 1,32% | 537,00 |
| 18.08.2025 | 13,88 | 13,91 | 13,57 | 13,66 | -1,55% | 100,00 |
| 15.08.2025 | 14,14 | 14,18 | 13,76 | 13,87 | -1,87% | 141,00 |
| 14.08.2025 | 13,81 | 14,14 | 13,78 | 14,14 | 2,17% | 1.500,00 |
| 13.08.2025 | 14,03 | 14,12 | 13,82 | 13,84 | -1,32% | 1.543,00 |
| 12.08.2025 | 13,86 | 14,05 | 13,83 | 14,02 | 1,26% | 745,00 |
| 11.08.2025 | 13,98 | 14,06 | 13,84 | 13,85 | -1,00% | 81,00 |
| 08.08.2025 | 13,98 | 14,03 | 13,83 | 13,99 | 0,07% | 363,00 |
| 07.08.2025 | 14,15 | 14,27 | 13,93 | 13,98 | -1,27% | - |
| 06.08.2025 | 14,26 | 14,32 | 13,93 | 14,16 | -0,56% | 38,00 |
| 05.08.2025 | 13,49 | 14,27 | 13,46 | 14,24 | 5,56% | 366,00 |
| 04.08.2025 | 13,31 | 13,56 | 13,06 | 13,49 | 1,35% | 676,00 |
| 01.08.2025 | 13,85 | 13,85 | 12,12 | 13,31 | -3,94% | 8.455,00 |
| 31.07.2025 | 13,96 | 14,30 | 13,85 | 13,85 | -0,61% | 3.883,00 |
| 30.07.2025 | 14,41 | 14,59 | 13,82 | 13,94 | -3,20% | 5.805,00 |
| 29.07.2025 | 14,62 | 14,81 | 14,31 | 14,40 | -1,51% | 4.382,00 |
| 28.07.2025 | 14,57 | 15,28 | 14,57 | 14,62 | 0,31% | 1.231,00 |
| 25.07.2025 | 15,24 | 15,25 | 14,56 | 14,57 | -4,36% | 1.770,00 |
| 24.07.2025 | 15,52 | 15,53 | 14,94 | 15,24 | -1,80% | 936,00 |
| 23.07.2025 | 15,55 | 15,63 | 15,33 | 15,52 | 0,32% | 1.150,00 |
| 22.07.2025 | 15,42 | 15,49 | 15,13 | 15,47 | 0,36% | 899,00 |
| 21.07.2025 | 15,31 | 15,78 | 15,31 | 15,41 | 0,65% | 650,00 |
| 18.07.2025 | 15,68 | 15,76 | 15,26 | 15,31 | -1,54% | 1.100,00 |
| 17.07.2025 | 15,48 | 15,76 | 15,25 | 15,55 | 0,81% | 1.748,00 |
| 16.07.2025 | 15,37 | 15,86 | 15,24 | 15,43 | 0,39% | 1.729,00 |
| 15.07.2025 | 14,71 | 15,43 | 14,70 | 15,37 | 4,49% | 2.648,00 |
| 14.07.2025 | 14,62 | 15,01 | 14,56 | 14,71 | 0,10% | 996,00 |
| 11.07.2025 | 14,18 | 14,79 | 14,09 | 14,69 | 3,67% | 2,00 |
| 10.07.2025 | 14,45 | 14,56 | 14,05 | 14,17 | -1,97% | 505,00 |
| 09.07.2025 | 14,27 | 14,64 | 0,00 | 14,46 | 1,26% | 486,00 |
| 08.07.2025 | 14,11 | 14,58 | 14,03 | 14,28 | 1,21% | 355,00 |
| 07.07.2025 | 14,18 | 14,30 | 14,05 | 14,11 | -0,56% | 89,00 |
| 04.07.2025 | 14,35 | 14,41 | 13,91 | 14,19 | -1,15% | 244,00 |
| 03.07.2025 | 14,25 | 14,70 | 14,18 | 14,35 | 0,70% | 3.409,00 |
| 02.07.2025 | 14,06 | 14,44 | 13,77 | 14,25 | 1,28% | 652,00 |
| 01.07.2025 | 13,49 | 14,15 | 12,88 | 14,07 | 4,34% | - |
| 30.06.2025 | 12,82 | 13,49 | 12,41 | 13,49 | 5,31% | - |
| 27.06.2025 | 12,77 | 12,95 | 12,61 | 12,81 | 0,31% | - |
| 26.06.2025 | 12,23 | 12,84 | 12,23 | 12,77 | 4,42% | - |
| 25.06.2025 | 12,25 | 12,61 | 12,17 | 12,23 | -0,16% | - |
| 24.06.2025 | 11,95 | 12,61 | 11,94 | 12,25 | 2,81% | 320,00 |
| 23.06.2025 | 12,45 | 12,46 | 11,86 | 11,91 | -4,45% | 945,00 |
| 20.06.2025 | 12,63 | 12,69 | 12,29 | 12,47 | -1,31% | 1.231,00 |
| 19.06.2025 | 11,64 | 12,74 | 11,55 | 12,63 | 8,65% | 3.234,00 |
| 18.06.2025 | 11,84 | 11,92 | 11,55 | 11,63 | -1,77% | 1.400,00 |
| 17.06.2025 | 11,83 | 12,50 | 11,79 | 11,84 | -0,13% | 465,00 |
| 16.06.2025 | 11,44 | 12,17 | 11,44 | 11,85 | 3,63% | 1.774,00 |
| 13.06.2025 | 11,82 | 11,82 | 11,38 | 11,44 | -4,11% | 335,00 |
| 12.06.2025 | 11,77 | 12,09 | 11,64 | 11,93 | 1,19% | 57,00 |
| 11.06.2025 | 11,85 | 12,25 | 11,61 | 11,79 | -0,59% | 5.035,00 |
| 10.06.2025 | 10,22 | 12,43 | 10,20 | 11,86 | 15,94% | 5.340,00 |
| 09.06.2025 | 10,31 | 10,49 | 10,22 | 10,23 | -0,82% | 190,00 |
| 06.06.2025 | 9,88 | 10,34 | 9,88 | 10,31 | 4,41% | 1.475,00 |
| 05.06.2025 | 9,86 | 9,97 | 9,81 | 9,88 | 0,15% | - |
| 04.06.2025 | 9,71 | 9,98 | 9,71 | 9,86 | 1,62% | - |
| 03.06.2025 | 9,70 | 9,74 | 9,52 | 9,70 | -0,05% | - |
| 02.06.2025 | 9,67 | 9,78 | 9,56 | 9,71 | 0,36% | - |
| 30.05.2025 | 9,59 | 9,74 | 9,54 | 9,67 | 0,89% | - |
| 29.05.2025 | 9,43 | 9,67 | 9,43 | 9,59 | 1,75% | 75,00 |