14,570€
-4,36%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 9,38 | 9,54 | 9,26 | 9,42 | 0,53% | - |
| 27.05.2025 | 9,46 | 9,54 | 9,26 | 9,37 | -1,00% | 80,00 |
| 26.05.2025 | 9,02 | 9,49 | 9,02 | 9,47 | 5,19% | 1.200,00 |
| 23.05.2025 | 9,11 | 9,22 | 8,75 | 9,00 | -1,23% | 220,00 |
| 22.05.2025 | 8,73 | 9,22 | 8,73 | 9,11 | 3,85% | 385,00 |
| 21.05.2025 | 8,91 | 8,91 | 8,68 | 8,78 | -1,43% | - |
| 20.05.2025 | 8,58 | 8,92 | 8,40 | 8,90 | 3,82% | 1.331,00 |
| 19.05.2025 | 8,49 | 8,59 | 8,29 | 8,58 | 1,00% | 1.000,00 |
| 16.05.2025 | 8,51 | 8,54 | 8,29 | 8,49 | -0,18% | 2,00 |
| 15.05.2025 | 8,48 | 8,52 | 8,32 | 8,51 | 0,29% | - |
| 14.05.2025 | 8,68 | 8,73 | 8,46 | 8,48 | -2,28% | 252,00 |
| 13.05.2025 | 8,59 | 8,76 | 8,50 | 8,68 | 0,73% | - |
| 12.05.2025 | 8,39 | 8,88 | 8,33 | 8,62 | 3,39% | 500,00 |
| 09.05.2025 | 8,21 | 8,63 | 8,20 | 8,33 | 1,46% | 3.661,00 |
| 08.05.2025 | 8,11 | 8,33 | 8,02 | 8,21 | 1,30% | 717,00 |
| 07.05.2025 | 8,09 | 8,16 | 8,01 | 8,11 | 0,22% | - |
| 06.05.2025 | 8,17 | 8,18 | 7,98 | 8,09 | -0,98% | 202,00 |
| 05.05.2025 | 8,19 | 8,29 | 8,13 | 8,17 | -0,24% | - |
| 02.05.2025 | 8,12 | 8,29 | 8,00 | 8,19 | 1,33% | - |
| 30.04.2025 | 8,24 | 8,28 | 7,86 | 8,08 | -1,82% | 1.160,00 |
| 29.04.2025 | 8,16 | 8,40 | 8,09 | 8,23 | 0,92% | - |
| 28.04.2025 | 8,33 | 8,33 | 8,01 | 8,16 | -2,54% | - |
| 25.04.2025 | 8,35 | 8,59 | 8,30 | 8,37 | 0,30% | 1.540,00 |
| 24.04.2025 | 8,09 | 8,35 | 7,99 | 8,35 | 3,15% | 62,00 |
| 23.04.2025 | 8,00 | 8,34 | 8,00 | 8,09 | 1,19% | 1.908,00 |
| 22.04.2025 | 7,65 | 8,02 | 7,64 | 8,00 | 4,17% | 1.140,00 |
| 17.04.2025 | 7,62 | 7,79 | 7,56 | 7,68 | 0,72% | 5.900,00 |
| 16.04.2025 | 7,82 | 7,82 | 7,46 | 7,62 | -2,84% | 53,00 |
| 15.04.2025 | 7,74 | 7,94 | 7,67 | 7,84 | 1,42% | 471,00 |
| 14.04.2025 | 7,64 | 7,83 | 7,52 | 7,73 | 1,31% | 200,00 |
| 11.04.2025 | 7,74 | 7,79 | 7,28 | 7,63 | -1,29% | 700,00 |
| 10.04.2025 | 8,45 | 8,65 | 7,42 | 7,73 | -8,55% | 2.884,00 |
| 09.04.2025 | 7,78 | 8,51 | 7,43 | 8,46 | 8,47% | 27.329,00 |
| 08.04.2025 | 7,96 | 8,22 | 7,55 | 7,80 | -2,13% | 3.861,00 |
| 07.04.2025 | 8,05 | 8,13 | 7,41 | 7,97 | -2,69% | 8.009,00 |
| 04.04.2025 | 8,64 | 8,66 | 7,99 | 8,19 | -5,29% | 4.470,00 |
| 03.04.2025 | 9,20 | 9,27 | 8,52 | 8,64 | -7,09% | 3.082,00 |
| 02.04.2025 | 9,43 | 9,43 | 9,10 | 9,30 | -1,33% | 6,00 |
| 01.04.2025 | 9,69 | 9,72 | 9,37 | 9,43 | -2,71% | 1.120,00 |
| 31.03.2025 | 10,09 | 10,10 | 9,49 | 9,69 | -4,34% | 783,00 |
| 28.03.2025 | 10,02 | 10,22 | 9,86 | 10,13 | 1,05% | 3.652,00 |
| 27.03.2025 | 9,16 | 10,30 | 9,14 | 10,03 | 9,23% | 4.533,00 |
| 26.03.2025 | 9,52 | 9,57 | 9,15 | 9,18 | -3,57% | 144,00 |
| 25.03.2025 | 9,12 | 9,57 | 9,06 | 9,52 | 4,39% | 12,00 |
| 24.03.2025 | 9,00 | 9,21 | 9,00 | 9,12 | 1,28% | - |
| 21.03.2025 | 9,26 | 9,28 | 8,81 | 9,00 | -2,94% | 1.311,00 |
| 20.03.2025 | 9,32 | 9,37 | 9,14 | 9,28 | -0,51% | 320,00 |
| 19.03.2025 | 9,65 | 9,66 | 9,21 | 9,32 | -3,32% | 990,00 |
| 18.03.2025 | 9,40 | 9,67 | 9,33 | 9,64 | 2,58% | 400,00 |
| 17.03.2025 | 8,94 | 9,41 | 8,92 | 9,40 | 5,00% | 102,00 |
| 14.03.2025 | 8,95 | 9,04 | 8,77 | 8,95 | 0,39% | 700,00 |
| 13.03.2025 | 8,50 | 8,94 | 8,50 | 8,92 | 5,60% | 1.570,00 |
| 12.03.2025 | 8,69 | 8,78 | 8,30 | 8,45 | -2,51% | 2.335,00 |
| 11.03.2025 | 8,89 | 8,96 | 8,54 | 8,66 | -2,37% | 312,00 |
| 10.03.2025 | 9,15 | 9,25 | 8,79 | 8,87 | -2,98% | 1.250,00 |
| 07.03.2025 | 9,24 | 9,52 | 8,89 | 9,15 | -1,08% | 76,00 |
| 06.03.2025 | 9,12 | 9,58 | 9,03 | 9,25 | 1,40% | 3.680,00 |
| 05.03.2025 | 8,52 | 9,18 | 8,51 | 9,12 | 7,20% | 545,00 |