20,220€
-1,41%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 20,34 | 20,63 | 20,11 | 20,45 | -0,29% | 235,00 |
| 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 |
| 08.05.2026 | 20,66 | 21,93 | 20,66 | 21,60 | 0,28% | 942,00 |
| 07.05.2026 | 20,88 | 21,77 | 20,63 | 21,54 | 3,01% | 148,00 |
| 06.05.2026 | 20,19 | 21,25 | 20,03 | 20,91 | 3,00% | 918,00 |
| 05.05.2026 | 19,10 | 20,48 | 19,10 | 20,30 | 3,55% | - |
| 04.05.2026 | 18,33 | 20,04 | 18,18 | 19,61 | 15,12% | 678,00 |
| 30.04.2026 | 16,94 | 17,07 | 16,72 | 17,03 | 0,15% | - |
| 29.04.2026 | 17,15 | 17,35 | 17,00 | 17,01 | -0,93% | - |
| 28.04.2026 | 17,13 | 17,64 | 16,82 | 17,17 | 1,36% | - |
| 27.04.2026 | 17,10 | 17,25 | 16,88 | 16,94 | -0,99% | 100,00 |
| 24.04.2026 | 16,93 | 17,20 | 16,56 | 17,11 | 1,24% | 60,00 |
| 23.04.2026 | 17,47 | 17,47 | 16,70 | 16,90 | -2,65% | - |
| 22.04.2026 | 17,48 | 17,74 | 17,01 | 17,36 | -1,59% | - |
| 21.04.2026 | 17,61 | 17,74 | 17,39 | 17,64 | -0,51% | 316,00 |
| 20.04.2026 | 18,02 | 18,05 | 17,58 | 17,73 | -1,94% | 52,00 |
| 17.04.2026 | 17,57 | 18,11 | 17,29 | 18,08 | 2,96% | 100,00 |
| 16.04.2026 | 17,34 | 17,82 | 17,34 | 17,56 | 1,50% | 87,00 |
| 15.04.2026 | 17,53 | 17,53 | 17,07 | 17,30 | -1,48% | 220,00 |
| 14.04.2026 | 17,57 | 17,71 | 17,29 | 17,56 | 0,23% | 35,00 |
| 13.04.2026 | 17,63 | 17,74 | 17,26 | 17,52 | -1,18% | 670,00 |
| 10.04.2026 | 17,50 | 17,82 | 17,38 | 17,73 | 1,26% | - |
| 09.04.2026 | 17,59 | 17,62 | 17,35 | 17,51 | 0,03% | 110,00 |
| 08.04.2026 | 16,69 | 17,57 | 16,69 | 17,50 | 5,39% | 904,00 |
| 07.04.2026 | 16,41 | 16,69 | 16,23 | 16,61 | 1,47% | 250,00 |
| 02.04.2026 | 16,29 | 16,56 | 16,01 | 16,37 | -1,77% | 40,00 |
| 01.04.2026 | 16,45 | 16,77 | 16,44 | 16,66 | 1,80% | 92,00 |
| 31.03.2026 | 15,81 | 16,47 | 15,76 | 16,37 | 2,06% | 3.458,00 |
| 30.03.2026 | 16,03 | 16,32 | 15,87 | 16,04 | -0,06% | 30,00 |
| 27.03.2026 | 16,33 | 16,45 | 15,94 | 16,05 | -1,84% | 201,00 |
| 26.03.2026 | 16,73 | 16,76 | 16,22 | 16,35 | -2,85% | 450,00 |
| 25.03.2026 | 16,73 | 17,24 | 16,52 | 16,83 | 0,60% | 463,00 |
| 24.03.2026 | 15,81 | 16,80 | 15,72 | 16,73 | 5,75% | 927,00 |
| 23.03.2026 | 15,09 | 15,95 | 14,58 | 15,82 | 4,39% | 2.005,00 |
| 20.03.2026 | 15,55 | 15,74 | 15,08 | 15,15 | -2,54% | 173,00 |
| 19.03.2026 | 16,49 | 16,59 | 15,24 | 15,55 | -5,82% | 876,00 |
| 18.03.2026 | 16,94 | 17,12 | 16,48 | 16,51 | -2,19% | 813,00 |
| 17.03.2026 | 16,18 | 17,14 | 16,07 | 16,88 | 3,88% | 13,00 |
| 16.03.2026 | 16,60 | 16,64 | 16,16 | 16,25 | -1,87% | 48,00 |
| 13.03.2026 | 17,19 | 17,24 | 16,55 | 16,56 | -3,72% | 90,00 |
| 12.03.2026 | 17,03 | 17,43 | 17,00 | 17,20 | 0,29% | - |
| 11.03.2026 | 17,03 | 17,57 | 17,00 | 17,15 | 0,59% | 140,00 |
| 10.03.2026 | 16,93 | 17,53 | 16,91 | 17,05 | 0,56% | 3.151,00 |
| 09.03.2026 | 16,95 | 16,97 | 16,23 | 16,95 | 0,03% | 1.244,00 |
| 06.03.2026 | 17,74 | 17,89 | 16,88 | 16,95 | -4,67% | 451,00 |
| 05.03.2026 | 17,85 | 18,11 | 17,37 | 17,78 | -0,34% | 164,00 |
| 04.03.2026 | 17,01 | 17,92 | 16,80 | 17,84 | 3,72% | 274,00 |
| 03.03.2026 | 17,99 | 17,99 | 16,73 | 17,20 | -4,71% | 956,00 |
| 02.03.2026 | 17,89 | 18,11 | 17,18 | 18,05 | 0,67% | 164,00 |
| 27.02.2026 | 18,09 | 18,49 | 17,69 | 17,93 | -0,88% | 630,00 |
| 26.02.2026 | 18,13 | 18,65 | 17,84 | 18,09 | -0,85% | 619,00 |
| 25.02.2026 | 17,87 | 18,48 | 17,60 | 18,24 | 3,93% | 2.600,00 |
| 24.02.2026 | 17,10 | 18,43 | 17,09 | 17,55 | 2,81% | 2.568,00 |
| 23.02.2026 | 18,25 | 18,26 | 16,91 | 17,07 | -6,31% | 2.507,00 |
| 20.02.2026 | 18,59 | 19,53 | 17,37 | 18,22 | -3,11% | 4.948,00 |
| 19.02.2026 | 19,07 | 19,28 | 18,47 | 18,81 | -1,83% | 628,00 |
| 18.02.2026 | 18,45 | 19,26 | 18,23 | 19,16 | 3,88% | 711,00 |
| 17.02.2026 | 18,51 | 18,63 | 17,52 | 18,44 | -0,32% | 8.726,00 |
| 16.02.2026 | 18,97 | 19,27 | 18,32 | 18,50 | -2,61% | 4.015,00 |
| 13.02.2026 | 18,59 | 19,12 | 18,56 | 19,00 | 1,99% | 1.124,00 |
| 12.02.2026 | 19,24 | 19,47 | 18,34 | 18,63 | -2,61% | 1.469,00 |
| 11.02.2026 | 19,56 | 19,71 | 19,09 | 19,13 | -2,35% | 157,00 |
| 10.02.2026 | 20,05 | 20,05 | 19,08 | 19,59 | -1,85% | 823,00 |
| 09.02.2026 | 19,77 | 20,11 | 19,72 | 19,96 | 1,68% | 155,00 |
| 06.02.2026 | 19,54 | 19,71 | 19,41 | 19,63 | 0,10% | 34,00 |