14,660€
-3,68%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,98 | 14,98 | 14,62 | 14,66 | -3,68% | 12.848,00 |
| 24.07.2025 | 15,45 | 15,45 | 14,95 | 15,22 | -0,98% | 23.672,00 |
| 23.07.2025 | 15,54 | 15,54 | 15,35 | 15,37 | 1,05% | 1.587,00 |
| 22.07.2025 | 15,41 | 15,45 | 15,19 | 15,21 | -2,31% | 22.695,00 |
| 21.07.2025 | 15,55 | 15,65 | 15,55 | 15,57 | 0,32% | 4.659,00 |
| 18.07.2025 | 15,61 | 15,61 | 15,52 | 15,52 | 0,06% | 567,00 |
| 17.07.2025 | 15,56 | 15,72 | 15,38 | 15,51 | 1,64% | 4.897,00 |
| 16.07.2025 | 15,38 | 15,80 | 15,26 | 15,26 | -0,52% | 20.376,00 |
| 15.07.2025 | 15,13 | 15,38 | 15,01 | 15,34 | 3,51% | 8.431,00 |
| 14.07.2025 | 14,79 | 14,92 | 14,73 | 14,82 | 0,54% | 6.270,00 |
| 11.07.2025 | 14,44 | 14,74 | 14,44 | 14,74 | 3,66% | 4.736,00 |
| 10.07.2025 | 14,52 | 14,53 | 14,20 | 14,22 | -0,70% | 2.151,00 |
| 09.07.2025 | 14,40 | 14,54 | 14,32 | 14,32 | 0,28% | 126,00 |
| 08.07.2025 | 14,15 | 14,28 | 14,15 | 14,28 | 1,35% | 2.039,00 |
| 07.07.2025 | 14,11 | 14,14 | 14,02 | 14,09 | -1,33% | 2.805,00 |
| 04.07.2025 | 14,16 | 14,31 | 14,16 | 14,28 | -0,70% | 3.522,00 |
| 03.07.2025 | 14,62 | 14,69 | 14,34 | 14,38 | 0,84% | 8.365,00 |
| 02.07.2025 | 13,95 | 14,45 | 13,86 | 14,26 | 1,93% | 16.776,00 |
| 01.07.2025 | 13,55 | 14,07 | 13,42 | 13,99 | 11,56% | 17.072,00 |
| 30.06.2025 | 12,59 | 12,59 | 12,47 | 12,54 | -2,49% | 413,00 |
| 27.06.2025 | 12,77 | 12,86 | 12,65 | 12,86 | 2,63% | 1.302,00 |
| 26.06.2025 | 12,37 | 12,68 | 12,37 | 12,53 | 2,96% | 1.219,00 |
| 25.06.2025 | 12,56 | 12,57 | 12,17 | 12,17 | -1,22% | 3.378,00 |
| 24.06.2025 | 12,38 | 12,50 | 12,28 | 12,32 | 2,24% | 3.715,00 |
| 23.06.2025 | 12,36 | 12,36 | 12,01 | 12,05 | -2,67% | 2.959,00 |
| 20.06.2025 | 12,52 | 12,55 | 12,38 | 12,38 | -0,08% | 9.243,00 |
| 19.06.2025 | 11,72 | 12,40 | 11,70 | 12,39 | 4,73% | 8.223,00 |
| 18.06.2025 | 11,83 | 11,83 | 11,67 | 11,83 | -0,17% | 2.418,00 |
| 17.06.2025 | 11,87 | 11,87 | 11,82 | 11,85 | -0,84% | 1.771,00 |
| 16.06.2025 | 12,05 | 12,10 | 11,87 | 11,95 | 6,13% | 2.476,00 |
| 13.06.2025 | 11,61 | 11,61 | 11,26 | 11,26 | -5,06% | 3.429,00 |
| 12.06.2025 | 11,87 | 11,87 | 11,70 | 11,86 | -0,42% | 1.020,00 |
| 11.06.2025 | 12,15 | 12,15 | 11,66 | 11,91 | -1,89% | 5.153,00 |
| 10.06.2025 | 11,05 | 12,14 | 11,00 | 12,14 | 18,44% | 98.776,00 |
| 09.06.2025 | 10,33 | 10,49 | 10,25 | 10,25 | 0,20% | 4.822,00 |
| 06.06.2025 | 9,93 | 10,32 | 9,93 | 10,23 | 4,18% | 1.176,00 |
| 05.06.2025 | 9,97 | 9,97 | 9,82 | 9,82 | -0,36% | 1.648,00 |
| 04.06.2025 | 9,80 | 9,96 | 9,80 | 9,86 | 0,77% | 3.308,00 |
| 03.06.2025 | 9,68 | 9,78 | 9,54 | 9,78 | 0,67% | 1.788,00 |
| 02.06.2025 | 9,57 | 9,72 | 9,56 | 9,72 | 0,36% | 2.173,00 |
| 30.05.2025 | 9,59 | 9,74 | 9,59 | 9,68 | 0,57% | 3.648,00 |
| 29.05.2025 | 9,54 | 9,65 | 9,52 | 9,63 | 2,39% | 2.803,00 |
| 28.05.2025 | 9,31 | 9,54 | 9,27 | 9,40 | 1,46% | 4.648,00 |
| 27.05.2025 | 9,39 | 9,39 | 9,27 | 9,27 | -1,17% | 1.291,00 |
| 26.05.2025 | 9,37 | 9,41 | 9,36 | 9,38 | 3,82% | 791,00 |
| 23.05.2025 | 9,03 | 9,21 | 8,85 | 9,03 | -1,15% | 6.221,00 |
| 22.05.2025 | 9,15 | 9,21 | 8,96 | 9,14 | 3,98% | 9.177,00 |
| 21.05.2025 | 8,74 | 8,79 | 8,70 | 8,79 | -0,79% | 2.360,00 |
| 20.05.2025 | 8,45 | 8,86 | 8,45 | 8,86 | 3,93% | 4.736,00 |
| 19.05.2025 | 8,32 | 8,52 | 8,32 | 8,52 | 3,09% | 2.281,00 |
| 16.05.2025 | 8,31 | 8,31 | 8,27 | 8,27 | -2,13% | 600,00 |
| 15.05.2025 | 8,42 | 8,45 | 8,33 | 8,45 | -0,94% | 5.580,00 |
| 14.05.2025 | 8,68 | 8,68 | 8,50 | 8,53 | -0,99% | 3.356,00 |
| 13.05.2025 | 8,70 | 8,71 | 8,52 | 8,61 | -0,06% | 3.849,00 |
| 12.05.2025 | 8,58 | 8,84 | 8,58 | 8,62 | 2,93% | 10.147,00 |
| 09.05.2025 | 8,45 | 8,45 | 8,31 | 8,37 | 2,26% | 600,00 |
| 08.05.2025 | 8,16 | 8,19 | 8,16 | 8,19 | 1,61% | 635,00 |
| 07.05.2025 | 8,06 | 8,11 | 8,04 | 8,06 | -1,10% | 1.706,00 |
| 06.05.2025 | 8,00 | 8,15 | 8,00 | 8,15 | -0,67% | 2.182,00 |
| 05.05.2025 | 8,21 | 8,30 | 8,16 | 8,20 | -0,06% | 4.910,00 |
| 02.05.2025 | 8,22 | 8,22 | 8,06 | 8,21 | 3,14% | 1.787,00 |
| 30.04.2025 | 8,22 | 8,22 | 7,92 | 7,96 | -3,16% | 6.101,00 |
| 29.04.2025 | 8,16 | 8,30 | 8,16 | 8,22 | 1,61% | 4.380,00 |
| 28.04.2025 | 8,13 | 8,16 | 8,04 | 8,09 | -3,29% | 1.827,00 |
| 25.04.2025 | 8,48 | 8,52 | 8,36 | 8,36 | 2,64% | 11.579,00 |
| 24.04.2025 | 8,08 | 8,15 | 8,08 | 8,15 | -1,87% | 799,00 |
| 23.04.2025 | 8,06 | 8,30 | 8,06 | 8,30 | 6,75% | 3.156,00 |
| 22.04.2025 | 7,69 | 7,89 | 7,69 | 7,78 | 1,44% | 3.454,00 |
| 17.04.2025 | 7,64 | 7,67 | 7,60 | 7,67 | -1,67% | 2.979,00 |
| 16.04.2025 | 7,52 | 7,80 | 7,52 | 7,80 | 0,32% | 2.966,00 |
| 15.04.2025 | 7,75 | 7,77 | 7,69 | 7,77 | 1,77% | 5.610,00 |
| 14.04.2025 | 7,65 | 7,70 | 7,63 | 7,64 | 2,76% | 13.308,00 |
| 11.04.2025 | 7,62 | 7,62 | 7,31 | 7,43 | -2,43% | 2.753,00 |
| 10.04.2025 | 8,53 | 8,53 | 7,62 | 7,62 | 2,21% | 13.882,00 |
| 09.04.2025 | 7,58 | 7,58 | 7,45 | 7,45 | -4,73% | 2.504,00 |
| 08.04.2025 | 7,89 | 8,02 | 7,80 | 7,82 | 2,02% | 13.241,00 |
| 07.04.2025 | 7,60 | 7,87 | 7,46 | 7,67 | -7,71% | 11.086,00 |
| 04.04.2025 | 8,50 | 8,50 | 8,00 | 8,31 | -3,43% | 14.006,00 |
| 03.04.2025 | 8,96 | 8,98 | 8,52 | 8,60 | -7,08% | 4.823,00 |
| 02.04.2025 | 9,26 | 9,36 | 9,14 | 9,26 | -1,75% | 2.539,00 |
| 01.04.2025 | 9,62 | 9,62 | 9,42 | 9,42 | -2,03% | 683,00 |
| 31.03.2025 | 9,94 | 9,94 | 9,52 | 9,62 | -5,55% | 3.112,00 |
| 28.03.2025 | 9,92 | 10,20 | 9,92 | 10,18 | 0,49% | 6.112,00 |
| 27.03.2025 | 9,67 | 10,29 | 9,66 | 10,13 | 9,57% | 21.601,00 |
| 26.03.2025 | 9,51 | 9,51 | 9,25 | 9,25 | -2,32% | 249,00 |
| 25.03.2025 | 9,33 | 9,50 | 9,33 | 9,47 | 2,94% | 2.957,00 |
| 24.03.2025 | 9,09 | 9,20 | 9,07 | 9,20 | 2,51% | 1.691,00 |
| 21.03.2025 | 8,99 | 8,99 | 8,85 | 8,97 | -2,45% | 7.614,00 |
| 20.03.2025 | 9,30 | 9,30 | 9,19 | 9,20 | -1,08% | 814,00 |
| 19.03.2025 | 9,41 | 9,41 | 9,25 | 9,30 | -2,47% | 1.032,00 |
| 18.03.2025 | 9,46 | 9,65 | 9,46 | 9,53 | 2,20% | 6.944,00 |
| 17.03.2025 | 8,97 | 9,33 | 8,97 | 9,33 | 5,43% | 1.490,00 |
| 14.03.2025 | 8,83 | 8,98 | 8,81 | 8,85 | -0,51% | 7.016,00 |
| 13.03.2025 | 8,69 | 8,89 | 8,69 | 8,89 | 6,09% | 1.401,00 |
| 12.03.2025 | 8,59 | 8,59 | 8,35 | 8,38 | -1,87% | 2.425,00 |
| 11.03.2025 | 8,83 | 8,86 | 8,54 | 8,54 | -3,61% | 5.487,00 |
| 10.03.2025 | 9,10 | 9,10 | 8,83 | 8,86 | -0,51% | 3.971,00 |
| 07.03.2025 | 9,49 | 9,49 | 8,91 | 8,91 | -6,11% | 1.267,00 |
| 06.03.2025 | 9,12 | 9,49 | 9,12 | 9,49 | 6,45% | 5.501,00 |
| 05.03.2025 | 8,69 | 8,99 | 8,69 | 8,91 | 6,90% | 4.043,00 |