11,265€
-0,57%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,32 | 11,46 | 11,17 | 11,27 | -0,57% | 400,00 |
| 04.11.2024 | 11,33 | 11,46 | 11,26 | 11,33 | 0,04% | 155,00 |
| 01.11.2024 | 11,03 | 11,39 | 11,01 | 11,33 | 2,58% | 603,00 |
| 31.10.2024 | 11,05 | 11,19 | 10,91 | 11,04 | -0,05% | 540,00 |
| 30.10.2024 | 11,11 | 11,21 | 11,01 | 11,05 | -0,94% | 680,00 |
| 29.10.2024 | 11,37 | 11,40 | 11,01 | 11,15 | -1,98% | 255,00 |
| 28.10.2024 | 11,14 | 11,38 | 11,06 | 11,38 | 2,48% | 602,00 |
| 25.10.2024 | 10,87 | 11,27 | 10,82 | 11,10 | 2,07% | 117,00 |
| 24.10.2024 | 10,74 | 11,15 | 10,71 | 10,88 | 1,16% | 905,00 |
| 23.10.2024 | 10,92 | 10,98 | 10,72 | 10,75 | -1,42% | 150,00 |
| 22.10.2024 | 10,80 | 10,92 | 10,63 | 10,91 | 0,79% | 367,00 |
| 21.10.2024 | 10,67 | 11,04 | 10,60 | 10,82 | 1,41% | 100,00 |
| 18.10.2024 | 10,59 | 10,90 | 10,53 | 10,67 | 0,71% | 837,00 |
| 17.10.2024 | 10,57 | 10,68 | 10,34 | 10,60 | 0,28% | 309,00 |
| 16.10.2024 | 10,63 | 10,84 | 10,42 | 10,57 | -0,61% | 300,00 |
| 15.10.2024 | 10,98 | 11,00 | 10,52 | 10,63 | -3,14% | 710,00 |
| 14.10.2024 | 11,15 | 11,16 | 10,86 | 10,98 | -1,44% | 420,00 |
| 11.10.2024 | 11,23 | 11,34 | 11,06 | 11,14 | -0,80% | 751,00 |
| 10.10.2024 | 11,28 | 11,28 | 11,01 | 11,23 | -0,49% | 209,00 |
| 09.10.2024 | 10,98 | 11,35 | 10,94 | 11,28 | 2,83% | 125,00 |
| 08.10.2024 | 11,49 | 11,51 | 10,84 | 10,97 | -5,06% | 1.896,00 |
| 07.10.2024 | 11,76 | 11,83 | 11,35 | 11,56 | -1,45% | 1.445,00 |
| 04.10.2024 | 11,33 | 11,74 | 11,31 | 11,73 | 3,67% | 650,00 |
| 03.10.2024 | 11,62 | 11,63 | 11,23 | 11,31 | -2,71% | 1.820,00 |
| 02.10.2024 | 11,78 | 11,78 | 11,53 | 11,63 | -1,11% | 45,00 |
| 01.10.2024 | 11,63 | 11,94 | 11,59 | 11,76 | 1,16% | 83,00 |
| 30.09.2024 | 12,04 | 12,22 | 11,52 | 11,62 | -3,21% | 2.400,00 |
| 27.09.2024 | 11,38 | 12,19 | 11,35 | 12,01 | 5,54% | 1.995,00 |
| 26.09.2024 | 11,00 | 11,48 | 10,98 | 11,38 | 3,93% | 918,00 |
| 25.09.2024 | 10,90 | 11,11 | 10,77 | 10,95 | 0,46% | 160,00 |
| 24.09.2024 | 10,81 | 11,33 | 10,81 | 10,90 | 0,88% | 8.360,00 |
| 23.09.2024 | 10,53 | 11,10 | 10,43 | 10,80 | 2,61% | 537,00 |
| 20.09.2024 | 11,34 | 11,34 | 10,51 | 10,53 | -7,19% | 5.769,00 |
| 19.09.2024 | 11,04 | 11,64 | 11,04 | 11,34 | 2,67% | 2.379,00 |
| 18.09.2024 | 10,78 | 11,16 | 10,63 | 11,05 | 2,46% | 235,00 |
| 17.09.2024 | 10,37 | 10,97 | 10,35 | 10,78 | 4,10% | 5.150,00 |
| 16.09.2024 | 10,64 | 10,69 | 10,32 | 10,36 | -2,68% | 242,00 |
| 13.09.2024 | 10,01 | 10,69 | 9,99 | 10,64 | 6,27% | 2.672,00 |
| 12.09.2024 | 9,80 | 10,08 | 9,75 | 10,01 | 2,09% | 1.060,00 |
| 11.09.2024 | 9,79 | 10,05 | 9,64 | 9,81 | 0,31% | 720,00 |
| 10.09.2024 | 9,99 | 10,15 | 9,65 | 9,78 | -2,32% | 308,00 |
| 09.09.2024 | 10,22 | 10,28 | 9,91 | 10,01 | -1,48% | 620,00 |
| 06.09.2024 | 10,53 | 12,67 | 10,14 | 10,16 | -3,51% | 2.819,00 |
| 05.09.2024 | 10,50 | 10,62 | 10,32 | 10,53 | 0,19% | 210,00 |
| 04.09.2024 | 10,59 | 10,74 | 10,42 | 10,51 | -1,27% | 1.030,00 |
| 03.09.2024 | 11,26 | 11,27 | 10,64 | 10,65 | -5,46% | 605,00 |
| 02.09.2024 | 11,45 | 11,58 | 10,97 | 11,26 | -1,70% | 892,00 |
| 30.08.2024 | 11,42 | 11,56 | 11,29 | 11,46 | 0,44% | 1.100,00 |
| 29.08.2024 | 11,30 | 11,60 | 11,20 | 11,41 | 1,06% | 345,00 |
| 28.08.2024 | 11,66 | 11,79 | 11,23 | 11,29 | -3,22% | 1.951,00 |
| 27.08.2024 | 11,63 | 11,75 | 11,49 | 11,66 | 0,26% | 329,00 |
| 26.08.2024 | 11,46 | 11,72 | 11,39 | 11,63 | 1,39% | 1.185,00 |
| 23.08.2024 | 11,11 | 11,54 | 11,04 | 11,47 | 3,29% | 150,00 |
| 22.08.2024 | 11,20 | 11,32 | 11,01 | 11,11 | -0,80% | 563,00 |
| 21.08.2024 | 11,16 | 11,22 | 10,98 | 11,20 | 0,54% | 1.225,00 |
| 20.08.2024 | 11,18 | 11,29 | 10,94 | 11,14 | -0,27% | 145,00 |
| 19.08.2024 | 11,06 | 11,22 | 10,89 | 11,17 | -0,36% | 495,00 |
| 16.08.2024 | 11,41 | 11,43 | 11,08 | 11,21 | -1,62% | 276,00 |
| 15.08.2024 | 11,08 | 11,43 | 10,99 | 11,39 | 2,80% | 218,00 |
| 14.08.2024 | 11,47 | 11,61 | 11,03 | 11,08 | -3,40% | - |
| 13.08.2024 | 11,36 | 11,47 | 11,12 | 11,47 | 1,15% | 1.885,00 |
| 12.08.2024 | 11,53 | 11,61 | 11,23 | 11,34 | -1,48% | 1.160,00 |
| 09.08.2024 | 11,54 | 11,71 | 11,39 | 11,51 | -0,35% | 1.145,00 |
| 08.08.2024 | 11,95 | 12,04 | 11,43 | 11,55 | -3,02% | 580,00 |
| 07.08.2024 | 11,62 | 12,18 | 11,62 | 11,91 | 2,58% | 2.075,00 |
| 06.08.2024 | 12,02 | 12,23 | 11,50 | 11,61 | -3,49% | 1.210,00 |
| 05.08.2024 | 12,30 | 12,30 | 11,61 | 12,03 | -2,00% | 886,00 |
| 02.08.2024 | 12,58 | 12,65 | 12,06 | 12,28 | -3,12% | 940,00 |
| 01.08.2024 | 12,85 | 12,85 | 12,57 | 12,67 | -1,32% | 260,00 |
| 31.07.2024 | 12,68 | 12,92 | 12,58 | 12,84 | 1,46% | 1.226,00 |
| 30.07.2024 | 13,11 | 13,12 | 12,61 | 12,66 | -3,36% | 1.071,00 |
| 29.07.2024 | 13,28 | 13,52 | 12,87 | 13,10 | -1,06% | 2.056,00 |
| 26.07.2024 | 13,91 | 13,91 | 13,11 | 13,24 | -4,68% | 2.340,00 |
| 25.07.2024 | 14,00 | 14,00 | 13,62 | 13,89 | -1,03% | 324,00 |
| 24.07.2024 | 14,19 | 14,33 | 13,96 | 14,03 | -1,09% | 152,00 |
| 23.07.2024 | 14,29 | 14,29 | 13,94 | 14,19 | -0,70% | 202,00 |
| 22.07.2024 | 14,04 | 14,31 | 14,03 | 14,29 | 1,85% | 872,00 |
| 19.07.2024 | 14,31 | 14,34 | 13,89 | 14,03 | -2,13% | 442,00 |
| 18.07.2024 | 14,20 | 14,40 | 13,88 | 14,33 | 0,99% | 330,00 |
| 17.07.2024 | 14,17 | 14,28 | 13,92 | 14,19 | 0,18% | 1.004,00 |
| 16.07.2024 | 14,25 | 14,26 | 13,73 | 14,17 | -0,56% | 1.580,00 |
| 15.07.2024 | 14,11 | 14,32 | 13,75 | 14,25 | 1,10% | 7,00 |
| 12.07.2024 | 14,02 | 14,18 | 13,81 | 14,09 | 0,61% | 455,00 |
| 11.07.2024 | 13,69 | 14,10 | 13,47 | 14,01 | 2,38% | 1.525,00 |
| 10.07.2024 | 13,61 | 13,68 | 13,43 | 13,68 | 0,55% | 1.038,00 |
| 09.07.2024 | 13,86 | 13,89 | 13,36 | 13,61 | -1,73% | 927,00 |
| 08.07.2024 | 14,15 | 14,23 | 13,77 | 13,85 | -2,09% | 131,00 |
| 05.07.2024 | 14,20 | 14,38 | 13,94 | 14,14 | -0,42% | 456,00 |
| 04.07.2024 | 14,57 | 14,58 | 13,92 | 14,20 | -2,61% | 6.788,00 |
| 03.07.2024 | 14,04 | 14,95 | 13,90 | 14,58 | 3,99% | 333,00 |
| 02.07.2024 | 13,79 | 14,05 | 13,48 | 14,02 | 1,37% | 30,00 |
| 01.07.2024 | 14,05 | 14,38 | 13,61 | 13,83 | -1,64% | 405,00 |
| 28.06.2024 | 14,34 | 14,38 | 13,97 | 14,06 | -1,92% | 425,00 |
| 27.06.2024 | 14,27 | 14,55 | 14,16 | 14,34 | 0,56% | 429,00 |
| 26.06.2024 | 14,40 | 14,73 | 14,22 | 14,26 | -0,73% | 564,00 |
| 25.06.2024 | 14,84 | 14,99 | 14,23 | 14,36 | -3,10% | 1.394,00 |
| 24.06.2024 | 14,27 | 15,08 | 14,23 | 14,82 | 3,82% | 400,00 |
| 21.06.2024 | 14,79 | 14,79 | 14,15 | 14,28 | -3,45% | - |
| 20.06.2024 | 14,64 | 15,00 | 14,39 | 14,79 | 1,02% | 90,00 |
| 19.06.2024 | 13,98 | 15,25 | 13,96 | 14,64 | 4,72% | 3.050,00 |