9,835€
1,39%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,51 | 9,84 | 9,46 | 9,84 | 1,39% | 5.411,00 |
| 19.12.2024 | 9,76 | 9,80 | 9,70 | 9,70 | -2,37% | 6.332,00 |
| 18.12.2024 | 9,90 | 9,96 | 9,82 | 9,94 | -0,85% | 6.016,00 |
| 17.12.2024 | 10,06 | 10,09 | 9,94 | 10,02 | -0,79% | 5.658,00 |
| 16.12.2024 | 10,28 | 10,28 | 10,00 | 10,10 | -0,69% | 12.398,00 |
| 13.12.2024 | 10,56 | 10,56 | 10,17 | 10,17 | -5,31% | 6.705,00 |
| 12.12.2024 | 10,89 | 10,94 | 10,68 | 10,74 | -0,74% | 827,00 |
| 11.12.2024 | 10,89 | 10,89 | 10,72 | 10,82 | -2,17% | 5.585,00 |
| 10.12.2024 | 10,95 | 11,07 | 10,95 | 11,06 | -0,54% | 5.751,00 |
| 09.12.2024 | 11,00 | 11,20 | 11,00 | 11,12 | 4,02% | 6.376,00 |
| 06.12.2024 | 11,02 | 11,03 | 10,69 | 10,69 | -4,21% | 1.062,00 |
| 05.12.2024 | 10,74 | 11,16 | 10,74 | 11,16 | 3,91% | 242,00 |
| 04.12.2024 | 10,70 | 10,82 | 10,68 | 10,74 | 0,75% | 2.391,00 |
| 03.12.2024 | 10,39 | 10,75 | 10,39 | 10,66 | 5,23% | 979,00 |
| 02.12.2024 | 10,19 | 10,45 | 10,13 | 10,13 | -0,30% | 958,00 |
| 29.11.2024 | 10,17 | 10,18 | 10,15 | 10,16 | 1,50% | 371,00 |
| 28.11.2024 | 10,03 | 10,06 | 10,00 | 10,01 | -0,10% | 209,00 |
| 27.11.2024 | 10,35 | 10,35 | 10,00 | 10,02 | -2,62% | 2.896,00 |
| 26.11.2024 | 10,40 | 10,40 | 10,29 | 10,29 | -2,83% | 14.283,00 |
| 25.11.2024 | 10,44 | 10,64 | 10,41 | 10,59 | 2,82% | 7.364,00 |
| 22.11.2024 | 10,34 | 10,34 | 10,19 | 10,30 | 2,18% | 1.895,00 |
| 21.11.2024 | 10,25 | 10,25 | 10,04 | 10,08 | -1,95% | 2.171,00 |
| 20.11.2024 | 10,30 | 10,40 | 10,27 | 10,28 | 3,84% | 1.840,00 |
| 19.11.2024 | 10,21 | 10,21 | 9,85 | 9,90 | -3,41% | 3.271,00 |
| 18.11.2024 | 10,40 | 10,40 | 10,25 | 10,25 | -1,54% | 6.234,00 |
| 15.11.2024 | 10,52 | 10,52 | 10,37 | 10,41 | -1,33% | 541,00 |
| 14.11.2024 | 10,35 | 10,55 | 10,33 | 10,55 | 0,19% | 3.245,00 |
| 13.11.2024 | 10,41 | 10,53 | 10,41 | 10,53 | -0,57% | 1.093,00 |
| 12.11.2024 | 10,61 | 10,65 | 10,50 | 10,59 | -1,76% | 6.738,00 |
| 11.11.2024 | 10,76 | 10,78 | 10,74 | 10,78 | 1,13% | 16,00 |
| 08.11.2024 | 11,02 | 11,02 | 10,55 | 10,66 | -4,91% | 3.062,00 |
| 07.11.2024 | 10,92 | 11,40 | 10,92 | 11,21 | 2,84% | 2.522,00 |
| 06.11.2024 | 10,99 | 11,33 | 10,86 | 10,90 | -3,20% | 2.636,00 |
| 05.11.2024 | 11,30 | 11,30 | 11,15 | 11,26 | -0,62% | 1.116,00 |
| 04.11.2024 | 11,34 | 11,34 | 11,27 | 11,33 | -0,18% | 2.766,00 |
| 01.11.2024 | 11,15 | 11,35 | 11,01 | 11,35 | 3,75% | 1.082,00 |
| 31.10.2024 | 10,99 | 11,02 | 10,94 | 10,94 | -0,91% | 494,00 |
| 30.10.2024 | 11,07 | 11,07 | 11,04 | 11,04 | -0,63% | 396,00 |
| 29.10.2024 | 11,15 | 11,30 | 11,00 | 11,11 | -2,54% | 4.570,00 |
| 28.10.2024 | 11,25 | 11,40 | 11,15 | 11,40 | 2,80% | 1.802,00 |
| 25.10.2024 | 10,91 | 11,15 | 10,91 | 11,09 | 1,74% | 804,00 |
| 24.10.2024 | 10,82 | 11,10 | 10,82 | 10,90 | 1,02% | 478,00 |
| 23.10.2024 | 10,88 | 10,90 | 10,79 | 10,79 | -1,10% | 2.226,00 |
| 22.10.2024 | 10,72 | 10,91 | 10,72 | 10,91 | 2,25% | 819,00 |
| 21.10.2024 | 11,00 | 11,00 | 10,67 | 10,67 | 0,00% | 900,00 |
| 18.10.2024 | 10,74 | 10,83 | 10,67 | 10,67 | 0,66% | 280,00 |
| 17.10.2024 | 10,39 | 10,62 | 10,35 | 10,60 | 2,42% | 4.817,00 |
| 16.10.2024 | 10,76 | 10,76 | 10,35 | 10,35 | -0,38% | 7.151,00 |
| 15.10.2024 | 10,76 | 10,76 | 10,39 | 10,39 | -4,15% | 2.275,00 |
| 14.10.2024 | 11,14 | 11,14 | 10,84 | 10,84 | -2,61% | 2.413,00 |
| 11.10.2024 | 11,12 | 11,17 | 11,12 | 11,13 | -0,09% | 1.168,00 |
| 10.10.2024 | 11,17 | 11,17 | 11,07 | 11,14 | -1,42% | 480,00 |
| 09.10.2024 | 11,29 | 11,30 | 11,29 | 11,30 | 3,86% | 130,00 |
| 08.10.2024 | 10,98 | 10,98 | 10,86 | 10,88 | -5,39% | 17.526,00 |
| 07.10.2024 | 11,52 | 11,60 | 11,37 | 11,50 | -0,35% | 2.280,00 |
| 04.10.2024 | 11,44 | 11,55 | 11,44 | 11,54 | 1,94% | 952,00 |
| 03.10.2024 | 11,59 | 11,59 | 11,23 | 11,32 | -2,67% | 6.624,00 |
| 02.10.2024 | 11,70 | 11,70 | 11,57 | 11,63 | -0,85% | 1.219,00 |
| 01.10.2024 | 11,83 | 11,84 | 11,65 | 11,73 | 1,12% | 908,00 |
| 30.09.2024 | 11,96 | 11,96 | 11,60 | 11,60 | -3,97% | 1.693,00 |
| 27.09.2024 | 11,69 | 12,14 | 11,69 | 12,08 | 6,15% | 5.409,00 |
| 26.09.2024 | 11,20 | 11,49 | 11,14 | 11,38 | 4,69% | 4.072,00 |
| 25.09.2024 | 11,00 | 11,03 | 10,84 | 10,87 | 1,02% | 3.044,00 |
| 24.09.2024 | 11,06 | 11,25 | 10,76 | 10,76 | -0,09% | 2.645,00 |
| 23.09.2024 | 10,48 | 10,77 | 10,47 | 10,77 | 1,22% | 4.107,00 |
| 20.09.2024 | 10,98 | 10,98 | 10,60 | 10,64 | -6,34% | 3.147,00 |
| 19.09.2024 | 11,27 | 11,63 | 11,27 | 11,36 | 3,56% | 4.099,00 |
| 18.09.2024 | 10,69 | 11,03 | 10,69 | 10,97 | 0,83% | 2.246,00 |
| 17.09.2024 | 10,64 | 10,88 | 10,62 | 10,88 | 5,43% | 489,00 |
| 16.09.2024 | 10,56 | 10,56 | 10,32 | 10,32 | -2,09% | 5.283,00 |
| 13.09.2024 | 10,25 | 10,56 | 10,25 | 10,54 | 6,57% | 1.253,00 |
| 12.09.2024 | 9,97 | 10,03 | 9,85 | 9,89 | 1,59% | 8.174,00 |
| 11.09.2024 | 9,84 | 9,84 | 9,66 | 9,74 | -3,04% | 1.063,00 |
| 10.09.2024 | 9,96 | 10,13 | 9,78 | 10,04 | 0,65% | 3.490,00 |
| 09.09.2024 | 10,15 | 10,16 | 9,91 | 9,98 | -1,82% | 13.431,00 |
| 06.09.2024 | 10,34 | 10,49 | 10,16 | 10,16 | -3,42% | 1.313,00 |
| 05.09.2024 | 10,37 | 10,52 | 10,36 | 10,52 | 0,38% | 1.604,00 |
| 04.09.2024 | 10,55 | 10,68 | 10,45 | 10,48 | -2,24% | 4.488,00 |
| 03.09.2024 | 11,15 | 11,15 | 10,72 | 10,72 | -5,13% | 5.466,00 |
| 02.09.2024 | 11,26 | 11,30 | 11,00 | 11,30 | -0,35% | 1.386,00 |
| 30.08.2024 | 11,40 | 11,50 | 11,34 | 11,34 | -0,26% | 6.126,00 |
| 29.08.2024 | 11,27 | 11,52 | 11,27 | 11,37 | 0,80% | 724,00 |
| 28.08.2024 | 11,51 | 11,51 | 11,28 | 11,28 | -3,59% | 814,00 |
| 27.08.2024 | 11,59 | 11,74 | 11,59 | 11,70 | 1,04% | 2.721,00 |
| 26.08.2024 | 11,41 | 11,59 | 11,41 | 11,58 | 0,35% | 976,00 |
| 23.08.2024 | 11,14 | 11,54 | 11,14 | 11,54 | 3,50% | 2.285,00 |
| 22.08.2024 | 11,12 | 11,24 | 11,05 | 11,15 | -0,36% | 3.381,00 |
| 21.08.2024 | 11,17 | 11,19 | 11,03 | 11,19 | 0,18% | 4.686,00 |
| 20.08.2024 | 11,26 | 11,26 | 10,95 | 11,17 | -0,80% | 7.994,00 |
| 19.08.2024 | 10,96 | 11,26 | 10,96 | 11,26 | -0,62% | 5.793,00 |
| 16.08.2024 | 11,39 | 11,39 | 11,14 | 11,33 | 0,44% | 1.094,00 |
| 15.08.2024 | 11,07 | 11,36 | 10,97 | 11,28 | 0,36% | 7.574,00 |
| 14.08.2024 | 11,30 | 11,30 | 11,10 | 11,24 | -2,85% | 1.891,00 |
| 13.08.2024 | 11,31 | 11,57 | 11,17 | 11,57 | 1,31% | 7.116,00 |
| 12.08.2024 | 11,43 | 11,43 | 11,24 | 11,42 | -0,35% | 3.385,00 |
| 09.08.2024 | 11,60 | 11,68 | 11,39 | 11,46 | -0,61% | 3.045,00 |
| 08.08.2024 | 11,72 | 11,72 | 11,50 | 11,53 | -3,19% | 4.530,00 |
| 07.08.2024 | 11,70 | 12,09 | 11,70 | 11,91 | 2,58% | 738,00 |
| 06.08.2024 | 12,15 | 12,15 | 11,61 | 11,61 | -3,17% | 4.402,00 |
| 05.08.2024 | 11,75 | 11,99 | 11,73 | 11,99 | -0,66% | 5.589,00 |