18,010€
4,95%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,52 | 17,65 | 17,52 | 17,61 | 2,62% | 3.429,00 |
| 14.10.2025 | 16,80 | 17,25 | 16,80 | 17,16 | 0,76% | 2.291,00 |
| 13.10.2025 | 16,71 | 17,14 | 16,71 | 17,03 | 3,90% | 29.287,00 |
| 10.10.2025 | 16,98 | 17,08 | 16,33 | 16,39 | -4,54% | 36.652,00 |
| 09.10.2025 | 16,44 | 17,24 | 16,24 | 17,17 | 5,53% | 40.305,00 |
| 08.10.2025 | 16,53 | 16,60 | 16,21 | 16,27 | 4,97% | 23.740,00 |
| 07.10.2025 | 15,24 | 15,64 | 15,16 | 15,50 | 1,64% | 10.388,00 |
| 06.10.2025 | 15,29 | 15,34 | 15,17 | 15,25 | 0,79% | 7.812,00 |
| 03.10.2025 | 15,45 | 15,53 | 15,13 | 15,13 | -1,50% | 1.598,00 |
| 02.10.2025 | 15,25 | 15,38 | 15,25 | 15,36 | 2,61% | 1.570,00 |
| 01.10.2025 | 15,04 | 15,05 | 14,89 | 14,97 | -0,80% | 9.086,00 |
| 30.09.2025 | 14,81 | 15,09 | 14,81 | 15,09 | 1,14% | 7.767,00 |
| 29.09.2025 | 14,49 | 14,99 | 14,49 | 14,92 | 3,32% | 5.290,00 |
| 26.09.2025 | 14,54 | 14,67 | 14,30 | 14,44 | 0,14% | 10.772,00 |
| 25.09.2025 | 14,05 | 14,57 | 13,94 | 14,42 | 5,18% | 47.649,00 |
| 24.09.2025 | 13,74 | 13,77 | 13,71 | 13,71 | -0,15% | 1.695,00 |
| 23.09.2025 | 13,37 | 13,77 | 13,37 | 13,73 | 3,70% | 1.660,00 |
| 22.09.2025 | 13,22 | 13,30 | 13,22 | 13,24 | 1,92% | 105,00 |
| 19.09.2025 | 13,07 | 13,07 | 12,99 | 12,99 | -1,52% | 2.146,00 |
| 18.09.2025 | 13,04 | 13,19 | 13,04 | 13,19 | 1,46% | 2.524,00 |
| 17.09.2025 | 12,92 | 13,06 | 12,80 | 13,00 | 3,26% | 1.223,00 |
| 16.09.2025 | 12,91 | 12,91 | 12,59 | 12,59 | -4,26% | 1.666,00 |
| 15.09.2025 | 13,20 | 13,20 | 12,98 | 13,15 | 0,00% | 1.493,00 |
| 12.09.2025 | 13,29 | 13,29 | 13,11 | 13,15 | -0,90% | 1.908,00 |
| 05.09.2025 | 13,36 | 13,43 | 13,27 | 13,27 | 0,30% | 1.052,00 |
| 04.09.2025 | 13,19 | 13,23 | 13,13 | 13,23 | -0,30% | 1.535,00 |
| 03.09.2025 | 13,26 | 13,46 | 13,26 | 13,27 | 0,68% | 4.956,00 |
| 02.09.2025 | 13,12 | 13,21 | 13,12 | 13,18 | -1,79% | 989,00 |
| 01.09.2025 | 13,31 | 13,42 | 13,31 | 13,42 | 0,83% | 1.211,00 |
| 29.08.2025 | 13,38 | 13,38 | 13,31 | 13,31 | -2,49% | 1.123,00 |
| 28.08.2025 | 13,55 | 13,65 | 13,54 | 13,65 | -0,15% | 1.043,00 |
| 27.08.2025 | 13,60 | 13,67 | 13,56 | 13,67 | -0,80% | 929,00 |
| 26.08.2025 | 13,77 | 13,78 | 13,68 | 13,78 | -0,14% | 2.305,00 |
| 25.08.2025 | 13,79 | 13,84 | 13,74 | 13,80 | 0,66% | 1.171,00 |
| 22.08.2025 | 13,46 | 13,71 | 13,46 | 13,71 | 0,88% | 2.888,00 |
| 21.08.2025 | 13,58 | 13,59 | 13,58 | 13,59 | -1,66% | 2.000,00 |
| 20.08.2025 | 13,62 | 13,82 | 13,62 | 13,82 | 0,00% | 248,00 |
| 19.08.2025 | 13,81 | 13,82 | 13,78 | 13,82 | 1,17% | 1.174,00 |
| 18.08.2025 | 13,63 | 13,66 | 13,63 | 13,66 | -1,30% | 4.948,00 |
| 15.08.2025 | 14,13 | 14,13 | 13,77 | 13,84 | -1,28% | 784,00 |
| 14.08.2025 | 13,85 | 14,02 | 13,85 | 14,02 | 0,57% | 1.170,00 |
| 13.08.2025 | 13,86 | 13,96 | 13,86 | 13,94 | -0,78% | 115,00 |
| 12.08.2025 | 13,83 | 14,05 | 13,83 | 14,05 | 0,50% | 4.859,00 |
| 11.08.2025 | 13,87 | 14,01 | 13,87 | 13,98 | 0,00% | 1.162,00 |
| 08.08.2025 | 13,90 | 14,03 | 13,90 | 13,98 | 0,07% | 485,00 |
| 07.08.2025 | 14,16 | 14,16 | 13,97 | 13,97 | -0,78% | 671,00 |
| 06.08.2025 | 14,08 | 14,21 | 13,99 | 14,08 | -0,21% | 2.411,00 |
| 05.08.2025 | 13,91 | 14,11 | 13,91 | 14,11 | 5,61% | 3.410,00 |
| 04.08.2025 | 13,40 | 13,52 | 13,24 | 13,36 | -0,37% | 2.574,00 |
| 01.08.2025 | 13,57 | 13,57 | 13,02 | 13,41 | -4,42% | 7.672,00 |
| 31.07.2025 | 13,89 | 14,19 | 13,89 | 14,03 | -0,36% | 6.940,00 |
| 30.07.2025 | 14,49 | 14,49 | 14,06 | 14,08 | -3,16% | 2.532,00 |
| 29.07.2025 | 14,71 | 14,71 | 14,47 | 14,54 | -1,49% | 518,00 |
| 28.07.2025 | 15,09 | 15,09 | 14,70 | 14,76 | 0,68% | 8.456,00 |
| 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 |