14,470€
0,56%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |