17,070€
-3,94%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,75 | 17,75 | 16,94 | 16,94 | -4,67% | 3.999,00 |
| 05.03.2026 | 17,90 | 18,10 | 17,67 | 17,77 | -0,45% | 8.967,00 |
| 04.03.2026 | 16,99 | 18,04 | 16,99 | 17,85 | 5,68% | 9.545,00 |
| 03.03.2026 | 17,68 | 17,68 | 16,80 | 16,89 | -5,59% | 14.512,00 |
| 02.03.2026 | 17,62 | 18,08 | 17,62 | 17,89 | -0,22% | 2.994,00 |
| 27.02.2026 | 18,48 | 18,49 | 17,75 | 17,93 | -0,83% | 11.497,00 |
| 26.02.2026 | 18,13 | 18,62 | 17,95 | 18,08 | -0,06% | 6.037,00 |
| 25.02.2026 | 17,77 | 18,44 | 17,77 | 18,09 | -1,90% | 8.574,00 |
| 24.02.2026 | 17,57 | 18,44 | 17,57 | 18,44 | 7,65% | 4.505,00 |
| 23.02.2026 | 18,12 | 18,14 | 17,13 | 17,13 | -7,65% | 11.639,00 |
| 20.02.2026 | 18,39 | 18,55 | 17,54 | 18,55 | -0,32% | 13.277,00 |
| 19.02.2026 | 18,81 | 18,81 | 18,45 | 18,61 | -1,43% | 9.307,00 |
| 18.02.2026 | 18,37 | 18,88 | 18,37 | 18,88 | 4,89% | 3.310,00 |
| 17.02.2026 | 18,40 | 18,40 | 17,62 | 18,00 | -2,91% | 7.254,00 |
| 16.02.2026 | 18,71 | 18,71 | 18,31 | 18,54 | -1,17% | 6.233,00 |
| 13.02.2026 | 18,78 | 18,95 | 18,66 | 18,76 | 0,37% | 6.096,00 |
| 12.02.2026 | 19,12 | 19,40 | 18,69 | 18,69 | -2,55% | 8.958,00 |
| 11.02.2026 | 19,28 | 19,34 | 19,15 | 19,18 | -0,47% | 4.072,00 |
| 10.02.2026 | 19,29 | 19,50 | 19,11 | 19,27 | -3,60% | 7.211,00 |
| 09.02.2026 | 20,06 | 20,06 | 19,80 | 19,99 | 2,09% | 3.484,00 |
| 06.02.2026 | 19,56 | 19,68 | 19,41 | 19,58 | -0,10% | 3.975,00 |
| 05.02.2026 | 19,59 | 19,72 | 19,49 | 19,60 | -2,68% | 5.597,00 |
| 04.02.2026 | 20,18 | 20,38 | 20,06 | 20,14 | 0,00% | 2.081,00 |
| 03.02.2026 | 19,81 | 20,22 | 19,59 | 20,14 | 3,39% | 6.412,00 |
| 02.02.2026 | 18,79 | 19,51 | 18,57 | 19,48 | -2,99% | 15.605,00 |
| 30.01.2026 | 20,48 | 20,48 | 19,90 | 20,08 | -4,11% | 10.403,00 |
| 29.01.2026 | 21,56 | 21,74 | 20,94 | 20,94 | -1,78% | 23.875,00 |
| 28.01.2026 | 21,64 | 22,00 | 21,18 | 21,32 | -0,37% | 4.857,00 |
| 27.01.2026 | 21,30 | 21,40 | 21,04 | 21,40 | -1,92% | 9.429,00 |
| 26.01.2026 | 21,14 | 21,98 | 21,14 | 21,82 | 4,70% | 24.543,00 |
| 23.01.2026 | 20,28 | 21,00 | 20,28 | 20,84 | 2,86% | 4.330,00 |
| 22.01.2026 | 20,48 | 20,76 | 20,26 | 20,26 | 2,74% | 10.549,00 |
| 21.01.2026 | 18,95 | 19,72 | 18,91 | 19,72 | 4,39% | 3.535,00 |
| 20.01.2026 | 19,06 | 19,06 | 18,51 | 18,89 | -1,67% | 10.292,00 |
| 19.01.2026 | 18,96 | 19,21 | 18,96 | 19,21 | 1,27% | 14.701,00 |
| 16.01.2026 | 19,05 | 19,16 | 18,87 | 18,97 | -1,71% | 8.089,00 |
| 15.01.2026 | 19,10 | 19,39 | 18,69 | 19,30 | -0,46% | 17.416,00 |
| 14.01.2026 | 19,61 | 19,80 | 19,33 | 19,39 | -1,22% | 11.275,00 |
| 13.01.2026 | 19,50 | 19,73 | 19,36 | 19,63 | 0,62% | 13.893,00 |
| 12.01.2026 | 19,50 | 19,75 | 19,48 | 19,51 | 0,21% | 14.277,00 |
| 09.01.2026 | 19,40 | 19,74 | 19,35 | 19,47 | 1,30% | 9.979,00 |
| 08.01.2026 | 19,30 | 19,30 | 19,20 | 19,22 | -0,31% | 5.867,00 |
| 07.01.2026 | 19,53 | 19,58 | 19,25 | 19,28 | -2,23% | 12.780,00 |
| 06.01.2026 | 19,10 | 19,76 | 19,10 | 19,72 | 2,98% | 13.034,00 |
| 05.01.2026 | 19,12 | 19,34 | 18,98 | 19,15 | 3,12% | 10.917,00 |
| 02.01.2026 | 18,05 | 18,57 | 18,05 | 18,57 | 2,71% | 8.652,00 |
| 30.12.2025 | 17,91 | 18,11 | 17,85 | 18,08 | 1,18% | 1.129,00 |
| 29.12.2025 | 17,96 | 18,00 | 17,80 | 17,87 | 0,06% | 6.356,00 |
| 23.12.2025 | 17,77 | 17,89 | 17,76 | 17,86 | 0,51% | 2.372,00 |
| 22.12.2025 | 17,40 | 17,77 | 17,40 | 17,77 | 3,13% | 7.231,00 |
| 19.12.2025 | 17,22 | 17,30 | 17,01 | 17,23 | -1,60% | 3.264,00 |
| 18.12.2025 | 17,34 | 17,51 | 17,24 | 17,51 | 0,11% | 3.089,00 |
| 17.12.2025 | 17,43 | 17,63 | 17,28 | 17,49 | 4,54% | 12.610,00 |
| 16.12.2025 | 16,51 | 16,90 | 16,50 | 16,73 | 0,84% | 4.377,00 |
| 15.12.2025 | 16,49 | 16,70 | 16,37 | 16,59 | 1,84% | 2.005,00 |
| 12.12.2025 | 15,95 | 16,49 | 15,95 | 16,29 | 2,71% | 6.834,00 |
| 11.12.2025 | 15,83 | 15,87 | 15,65 | 15,86 | 0,63% | 4.768,00 |
| 10.12.2025 | 15,48 | 15,76 | 15,48 | 15,76 | 1,61% | 611,00 |
| 09.12.2025 | 15,43 | 15,64 | 15,43 | 15,51 | -0,64% | 3.955,00 |
| 08.12.2025 | 15,66 | 15,76 | 15,61 | 15,61 | -0,83% | 731,00 |
| 05.12.2025 | 15,67 | 15,91 | 15,67 | 15,74 | 2,01% | 5.175,00 |
| 04.12.2025 | 15,50 | 15,79 | 15,43 | 15,43 | -2,03% | 2.987,00 |
| 03.12.2025 | 15,57 | 16,07 | 15,57 | 15,75 | 2,81% | 4.557,00 |
| 02.12.2025 | 15,06 | 15,33 | 15,06 | 15,32 | 1,79% | 1.087,00 |
| 01.12.2025 | 15,11 | 15,18 | 15,00 | 15,05 | -0,53% | 3.720,00 |
| 28.11.2025 | 14,74 | 15,16 | 14,73 | 15,13 | 4,56% | 4.851,00 |
| 27.11.2025 | 14,31 | 14,69 | 14,31 | 14,47 | 0,56% | 7.626,00 |
| 26.11.2025 | 14,45 | 14,49 | 14,37 | 14,39 | -0,69% | 1.615,00 |
| 25.11.2025 | 14,60 | 14,67 | 14,49 | 14,49 | -1,36% | 550,00 |
| 24.11.2025 | 14,72 | 14,72 | 14,55 | 14,69 | 1,73% | 2.604,00 |
| 21.11.2025 | 14,28 | 14,58 | 14,21 | 14,44 | -2,89% | 8.498,00 |
| 20.11.2025 | 14,92 | 14,92 | 14,65 | 14,87 | 0,07% | 7.510,00 |
| 19.11.2025 | 14,48 | 14,92 | 14,48 | 14,86 | 2,84% | 31.838,00 |
| 18.11.2025 | 14,89 | 15,16 | 14,39 | 14,45 | -16,18% | 34.921,00 |
| 17.11.2025 | 17,18 | 17,31 | 17,18 | 17,24 | 0,06% | 848,00 |
| 14.11.2025 | 17,08 | 17,27 | 16,96 | 17,23 | -0,75% | 6.656,00 |
| 13.11.2025 | 17,43 | 17,65 | 17,36 | 17,36 | 1,34% | 11.727,00 |
| 12.11.2025 | 16,76 | 17,19 | 16,74 | 17,13 | 2,57% | 7.564,00 |
| 11.11.2025 | 16,40 | 16,72 | 16,39 | 16,70 | 0,24% | 10.111,00 |
| 10.11.2025 | 16,59 | 16,79 | 16,59 | 16,66 | 1,71% | 8.207,00 |
| 07.11.2025 | 16,42 | 16,42 | 16,24 | 16,38 | 0,31% | 2.430,00 |
| 06.11.2025 | 16,26 | 16,38 | 16,26 | 16,33 | 0,86% | 3.494,00 |
| 05.11.2025 | 15,99 | 16,30 | 15,99 | 16,19 | 0,56% | 2.445,00 |
| 04.11.2025 | 16,24 | 16,24 | 15,82 | 16,10 | -2,13% | 9.148,00 |
| 03.11.2025 | 16,40 | 16,53 | 16,39 | 16,45 | -0,06% | 1.580,00 |
| 31.10.2025 | 16,71 | 16,71 | 16,46 | 16,46 | -1,67% | 7.412,00 |
| 30.10.2025 | 16,96 | 17,06 | 16,72 | 16,74 | -1,18% | 637,00 |
| 29.10.2025 | 16,87 | 17,12 | 16,87 | 16,94 | 0,06% | 7.341,00 |
| 28.10.2025 | 16,83 | 16,94 | 16,69 | 16,93 | -0,12% | 2.885,00 |
| 27.10.2025 | 17,07 | 17,07 | 16,94 | 16,95 | -0,29% | 4.596,00 |
| 24.10.2025 | 17,04 | 17,10 | 16,90 | 17,00 | -0,41% | 2.158,00 |
| 23.10.2025 | 17,15 | 17,20 | 16,97 | 17,07 | 1,61% | 6.817,00 |
| 22.10.2025 | 16,85 | 17,04 | 16,78 | 16,80 | -1,52% | 33.066,00 |
| 21.10.2025 | 17,40 | 17,49 | 16,94 | 17,06 | -2,68% | 7.173,00 |
| 20.10.2025 | 17,05 | 17,53 | 17,04 | 17,53 | 3,73% | 8.461,00 |
| 17.10.2025 | 16,81 | 16,90 | 16,45 | 16,90 | -1,46% | 5.351,00 |
| 16.10.2025 | 17,89 | 17,92 | 16,95 | 17,15 | -4,78% | 6.222,00 |
| 15.10.2025 | 17,52 | 18,20 | 17,52 | 18,01 | 4,95% | 20.228,00 |
| 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 |