19,360€
0,70%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |