9,155€
-1,98%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 8,55 | 8,57 | 8,34 | 8,34 | -4,85% | 4.595,00 |
| 03.03.2025 | 8,71 | 8,92 | 8,70 | 8,76 | -0,11% | 5.839,00 |
| 28.02.2025 | 8,72 | 8,80 | 8,64 | 8,77 | -1,29% | 5.366,00 |
| 27.02.2025 | 9,15 | 9,15 | 8,88 | 8,89 | -3,79% | 3.793,00 |
| 26.02.2025 | 9,13 | 9,24 | 9,12 | 9,24 | 3,42% | 7.157,00 |
| 25.02.2025 | 9,08 | 9,08 | 8,93 | 8,93 | -2,78% | 967,00 |
| 24.02.2025 | 9,24 | 9,37 | 9,19 | 9,19 | 1,10% | 4.367,00 |
| 21.02.2025 | 9,13 | 9,19 | 9,09 | 9,09 | 2,08% | 1.804,00 |
| 20.02.2025 | 9,07 | 9,10 | 8,90 | 8,90 | -2,20% | 5.764,00 |
| 19.02.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -1,30% | 3.730,00 |
| 18.02.2025 | 9,28 | 9,28 | 9,08 | 9,22 | -2,07% | 12.592,00 |
| 17.02.2025 | 9,60 | 9,71 | 9,38 | 9,42 | -1,98% | 4.915,00 |
| 14.02.2025 | 10,05 | 10,05 | 9,35 | 9,61 | -11,80% | 15.568,00 |
| 13.02.2025 | 10,48 | 10,89 | 10,48 | 10,89 | 6,56% | 2.528,00 |
| 12.02.2025 | 10,16 | 10,26 | 10,16 | 10,22 | 0,29% | 2.663,00 |
| 11.02.2025 | 10,09 | 10,19 | 10,06 | 10,19 | 0,20% | 1.757,00 |
| 10.02.2025 | 10,07 | 10,19 | 10,07 | 10,17 | 1,29% | 442,00 |
| 07.02.2025 | 10,10 | 10,25 | 10,04 | 10,04 | -0,40% | 5.283,00 |
| 06.02.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 5,83% | 499,00 |
| 05.02.2025 | 9,67 | 9,75 | 9,53 | 9,53 | -3,35% | 2.599,00 |
| 04.02.2025 | 9,56 | 9,86 | 9,56 | 9,86 | 2,76% | 1.738,00 |
| 03.02.2025 | 9,54 | 9,62 | 9,47 | 9,59 | -2,29% | 11.368,00 |
| 31.01.2025 | 9,59 | 9,83 | 9,42 | 9,82 | -2,14% | 1.818,00 |
| 30.01.2025 | 10,25 | 10,25 | 10,03 | 10,03 | 1,11% | 155,00 |
| 29.01.2025 | 10,01 | 10,12 | 9,92 | 9,92 | -2,27% | 1.676,00 |
| 28.01.2025 | 9,96 | 10,26 | 9,96 | 10,15 | 1,10% | 1.438,00 |
| 27.01.2025 | 9,95 | 10,09 | 9,95 | 10,04 | -0,10% | 787,00 |
| 24.01.2025 | 10,03 | 10,29 | 10,03 | 10,05 | 2,60% | 3.747,00 |
| 23.01.2025 | 9,83 | 9,90 | 9,80 | 9,80 | -0,56% | 1.654,00 |
| 22.01.2025 | 9,94 | 9,99 | 9,85 | 9,85 | -1,45% | 2.582,00 |
| 21.01.2025 | 10,03 | 10,05 | 9,98 | 10,00 | -1,82% | 461,00 |
| 20.01.2025 | 10,22 | 10,22 | 10,08 | 10,18 | -0,97% | 1.818,00 |
| 17.01.2025 | 10,38 | 10,39 | 10,28 | 10,28 | 1,58% | 651,00 |
| 16.01.2025 | 10,14 | 10,14 | 10,00 | 10,12 | 0,40% | 574,00 |
| 15.01.2025 | 9,93 | 10,08 | 9,93 | 10,08 | 2,91% | 384,00 |
| 14.01.2025 | 10,04 | 10,04 | 9,72 | 9,80 | -1,01% | 765,00 |
| 13.01.2025 | 9,90 | 9,90 | 9,79 | 9,90 | 0,25% | 2.092,00 |
| 10.01.2025 | 10,03 | 10,03 | 9,87 | 9,87 | -3,99% | 2.172,00 |
| 09.01.2025 | 10,27 | 10,28 | 10,27 | 10,28 | -0,68% | 270,00 |
| 08.01.2025 | 10,22 | 10,39 | 10,20 | 10,35 | 0,68% | 381,00 |
| 07.01.2025 | 10,31 | 10,49 | 10,23 | 10,28 | -1,91% | 1.226,00 |
| 06.01.2025 | 10,19 | 10,48 | 10,19 | 10,48 | 3,97% | 2.085,00 |
| 03.01.2025 | 10,02 | 10,08 | 9,99 | 10,08 | -1,27% | 1.116,00 |
| 02.01.2025 | 10,16 | 10,21 | 10,09 | 10,21 | 0,89% | 785,00 |
| 30.12.2024 | 10,01 | 10,14 | 10,01 | 10,12 | 0,10% | 1.673,00 |
| 27.12.2024 | 10,17 | 10,21 | 10,08 | 10,11 | -0,39% | 3.573,00 |
| 23.12.2024 | 9,79 | 10,15 | 9,79 | 10,15 | 3,20% | 4.138,00 |
| 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 |