21,440€
0,52%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,12 | 21,54 | 21,09 | 21,50 | 0,80% | - |
| 24.09.2026 | 21,47 | 21,88 | 21,22 | 21,33 | -0,37% | 8,00 |
| 23.09.2026 | 21,64 | 21,89 | 21,35 | 21,41 | -1,11% | - |
| 22.09.2026 | 21,58 | 21,75 | 21,31 | 21,65 | 0,28% | 400,00 |
| 21.09.2026 | 21,82 | 21,96 | 21,48 | 21,59 | 0,23% | 3,00 |
| 18.09.2026 | 22,17 | 22,28 | 21,46 | 21,54 | -2,00% | - |
| 17.09.2026 | 21,82 | 22,16 | 21,82 | 21,98 | -0,05% | - |
| 16.09.2026 | 21,64 | 22,14 | 21,61 | 21,99 | 1,43% | - |
| 15.09.2026 | 21,25 | 21,71 | 21,05 | 21,68 | 2,65% | - |
| 14.09.2026 | 22,40 | 22,50 | 21,02 | 21,12 | -5,63% | 550,00 |
| 11.09.2026 | 22,04 | 22,64 | 21,92 | 22,38 | 1,18% | 54,00 |
| 10.09.2026 | 23,05 | 23,13 | 21,95 | 22,12 | -3,49% | 20,00 |
| 09.09.2026 | 22,85 | 23,43 | 22,78 | 22,92 | -0,78% | 811,00 |
| 08.09.2026 | 22,62 | 23,38 | 22,45 | 23,10 | 2,03% | 33,00 |
| 07.09.2026 | 22,91 | 22,97 | 22,60 | 22,64 | -1,39% | - |
| 04.09.2026 | 23,12 | 23,13 | 22,54 | 22,96 | -0,69% | 25,00 |
| 03.09.2026 | 23,04 | 23,22 | 22,83 | 23,12 | -0,73% | - |
| 02.09.2026 | 22,82 | 23,45 | 22,68 | 23,29 | 2,96% | - |
| 01.09.2026 | 23,64 | 23,81 | 22,61 | 22,62 | -4,15% | - |
| 31.08.2026 | 23,60 | 23,87 | 23,33 | 23,60 | -0,17% | 324,00 |
| 28.08.2026 | 23,56 | 23,98 | 23,53 | 23,64 | 0,60% | - |
| 27.08.2026 | 23,12 | 23,62 | 23,09 | 23,50 | 0,99% | - |
| 26.08.2026 | 23,38 | 23,45 | 23,13 | 23,27 | 0,00% | - |
| 25.08.2026 | 23,32 | 23,45 | 23,06 | 23,27 | -0,30% | 206,00 |
| 24.08.2026 | 22,95 | 23,57 | 22,70 | 23,34 | 1,66% | 506,00 |
| 21.08.2026 | 22,42 | 23,25 | 22,42 | 22,96 | 2,27% | 241,00 |
| 20.08.2026 | 23,38 | 23,47 | 22,15 | 22,45 | -4,22% | 134,00 |
| 19.08.2026 | 23,04 | 23,92 | 22,95 | 23,44 | 1,56% | 2,00 |
| 18.08.2026 | 23,91 | 23,92 | 22,93 | 23,08 | -4,15% | 1,00 |
| 17.08.2026 | 23,46 | 24,11 | 23,46 | 24,08 | 2,64% | 37,00 |
| 14.08.2026 | 23,36 | 23,48 | 22,85 | 23,46 | 0,43% | - |
| 13.08.2026 | 24,39 | 24,44 | 23,24 | 23,36 | -4,18% | 132,00 |
| 12.08.2026 | 23,74 | 24,58 | 23,70 | 24,38 | 2,01% | 116,00 |
| 11.08.2026 | 24,20 | 24,33 | 23,82 | 23,90 | -1,20% | 2,00 |
| 10.08.2026 | 23,93 | 24,53 | 23,82 | 24,19 | 1,04% | 296,00 |
| 07.08.2026 | 23,56 | 24,37 | 23,56 | 23,94 | 1,35% | 251,00 |
| 06.08.2026 | 23,20 | 23,98 | 23,05 | 23,62 | 1,64% | 292,00 |
| 05.08.2026 | 22,45 | 23,47 | 22,24 | 23,24 | 3,52% | 135,00 |
| 04.08.2026 | 21,44 | 22,59 | 21,40 | 22,45 | 4,91% | 139,00 |
| 03.08.2026 | 21,62 | 22,14 | 21,13 | 21,40 | -1,02% | 50,00 |
| 31.07.2026 | 21,31 | 22,50 | 21,31 | 21,62 | 2,90% | 997,00 |
| 30.07.2026 | 20,05 | 21,36 | 19,95 | 21,01 | 4,42% | 728,00 |
| 29.07.2026 | 20,17 | 20,77 | 20,03 | 20,12 | -0,30% | 928,00 |
| 28.07.2026 | 20,12 | 20,18 | 19,74 | 20,18 | 0,50% | - |
| 27.07.2026 | 20,57 | 20,63 | 19,99 | 20,08 | -0,35% | 150,00 |
| 24.07.2026 | 19,82 | 20,15 | 19,52 | 20,15 | 2,28% | - |
| 23.07.2026 | 20,23 | 20,25 | 19,55 | 19,70 | -2,48% | 150,00 |
| 22.07.2026 | 20,03 | 20,35 | 19,83 | 20,20 | 1,03% | 1.045,00 |
| 21.07.2026 | 19,21 | 20,02 | 19,16 | 20,00 | 4,09% | 100,00 |
| 20.07.2026 | 19,28 | 19,97 | 19,08 | 19,21 | -0,60% | - |
| 17.07.2026 | 19,25 | 19,40 | 18,70 | 19,33 | 0,29% | 350,00 |
| 16.07.2026 | 20,18 | 20,23 | 19,23 | 19,27 | -3,60% | - |
| 15.07.2026 | 20,61 | 20,61 | 19,96 | 19,99 | -2,11% | 550,00 |
| 14.07.2026 | 20,48 | 20,64 | 20,24 | 20,42 | -0,24% | 90,00 |
| 13.07.2026 | 19,77 | 20,55 | 19,64 | 20,47 | 2,04% | 89,00 |
| 10.07.2026 | 19,97 | 20,18 | 19,82 | 20,06 | 0,17% | 400,00 |
| 09.07.2026 | 20,01 | 20,23 | 19,92 | 20,03 | 0,23% | - |
| 08.07.2026 | 20,24 | 20,43 | 19,76 | 19,98 | -3,34% | 920,00 |
| 07.07.2026 | 21,44 | 21,44 | 20,42 | 20,67 | -2,55% | - |
| 06.07.2026 | 21,36 | 21,46 | 21,09 | 21,21 | -0,61% | - |
| 03.07.2026 | 20,96 | 21,38 | 20,87 | 21,34 | 2,79% | 155,00 |
| 02.07.2026 | 20,74 | 21,49 | 20,34 | 20,76 | 1,02% | 110,00 |
| 01.07.2026 | 20,25 | 20,59 | 19,99 | 20,55 | 1,63% | 382,00 |
| 30.06.2026 | 20,34 | 20,63 | 20,11 | 20,22 | -1,41% | 2.087,00 |
| 29.06.2026 | 20,80 | 20,93 | 20,40 | 20,51 | -1,20% | - |
| 26.06.2026 | 21,28 | 21,28 | 20,38 | 20,76 | -2,76% | 59,00 |
| 25.06.2026 | 20,99 | 21,35 | 20,87 | 21,35 | 1,81% | 501,00 |
| 24.06.2026 | 22,42 | 22,72 | 20,91 | 20,97 | -6,55% | 644,00 |
| 23.06.2026 | 21,76 | 22,73 | 21,76 | 22,44 | 2,65% | 352,00 |
| 22.06.2026 | 22,79 | 22,87 | 21,63 | 21,86 | -4,33% | 452,00 |
| 19.06.2026 | 23,70 | 23,85 | 22,46 | 22,85 | -3,55% | 75,00 |
| 18.06.2026 | 23,71 | 23,91 | 23,42 | 23,69 | -0,34% | 50,00 |
| 17.06.2026 | 23,99 | 24,04 | 23,27 | 23,77 | -0,29% | 225,00 |
| 16.06.2026 | 23,50 | 24,46 | 23,25 | 23,84 | 1,36% | 38,00 |
| 15.06.2026 | 22,45 | 23,61 | 22,45 | 23,52 | 5,61% | 300,00 |
| 12.06.2026 | 22,15 | 22,74 | 21,94 | 22,27 | 1,23% | 22,00 |
| 11.06.2026 | 21,81 | 22,26 | 21,54 | 22,00 | 0,73% | 480,00 |
| 10.06.2026 | 22,23 | 22,41 | 21,57 | 21,84 | -2,19% | 4.399,00 |
| 09.06.2026 | 23,24 | 23,24 | 21,99 | 22,33 | -3,12% | 117,00 |
| 08.06.2026 | 23,16 | 23,23 | 22,56 | 23,05 | -1,62% | 416,00 |
| 05.06.2026 | 24,21 | 24,44 | 22,93 | 23,43 | -4,33% | 178,00 |
| 04.06.2026 | 25,41 | 25,53 | 24,22 | 24,49 | -5,52% | 292,00 |
| 03.06.2026 | 26,48 | 26,50 | 25,57 | 25,92 | -1,26% | 200,00 |
| 02.06.2026 | 25,36 | 26,41 | 25,36 | 26,25 | 3,59% | 877,00 |
| 01.06.2026 | 25,18 | 25,49 | 24,94 | 25,34 | 0,24% | 121,00 |
| 29.05.2026 | 25,97 | 26,45 | 25,22 | 25,28 | -1,48% | 539,00 |
| 28.05.2026 | 25,02 | 25,85 | 25,02 | 25,66 | -0,70% | 310,00 |
| 27.05.2026 | 26,49 | 26,49 | 25,78 | 25,84 | -2,23% | 479,00 |
| 26.05.2026 | 25,64 | 26,53 | 25,59 | 26,43 | 2,60% | 237,00 |
| 25.05.2026 | 26,40 | 26,42 | 25,65 | 25,76 | -0,46% | 515,00 |
| 22.05.2026 | 25,22 | 26,18 | 24,78 | 25,88 | 3,77% | 589,00 |
| 21.05.2026 | 24,47 | 24,96 | 23,92 | 24,94 | 1,01% | 155,00 |
| 20.05.2026 | 23,71 | 24,78 | 23,67 | 24,69 | 1,23% | 51,00 |
| 19.05.2026 | 24,31 | 24,55 | 23,94 | 24,39 | -2,63% | 60,00 |
| 18.05.2026 | 23,76 | 25,19 | 23,69 | 25,05 | 5,12% | 1.412,00 |
| 15.05.2026 | 25,38 | 25,40 | 23,83 | 23,83 | -8,94% | 2.626,00 |
| 14.05.2026 | 26,05 | 26,98 | 25,95 | 26,17 | 1,12% | 2.621,00 |
| 13.05.2026 | 22,20 | 25,88 | 22,15 | 25,88 | 19,32% | 1.573,00 |
| 12.05.2026 | 21,70 | 21,76 | 21,63 | 21,69 | -1,50% | - |
| 11.05.2026 | 21,64 | 22,35 | 21,53 | 22,02 | 1,94% | 431,00 |