11,255€
-0,66%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,30 | 11,30 | 11,15 | 11,15 | -1,59% | 1.116,00 |
| 04.11.2024 | 11,34 | 11,34 | 11,27 | 11,33 | -0,18% | 2.766,00 |
| 01.11.2024 | 11,15 | 11,35 | 11,01 | 11,35 | 3,75% | 1.082,00 |
| 31.10.2024 | 10,99 | 11,02 | 10,94 | 10,94 | -0,91% | 494,00 |
| 30.10.2024 | 11,07 | 11,07 | 11,04 | 11,04 | -0,63% | 396,00 |
| 29.10.2024 | 11,15 | 11,30 | 11,00 | 11,11 | -2,54% | 4.570,00 |
| 28.10.2024 | 11,25 | 11,40 | 11,15 | 11,40 | 2,80% | 1.802,00 |
| 25.10.2024 | 10,91 | 11,15 | 10,91 | 11,09 | 1,74% | 804,00 |
| 24.10.2024 | 10,82 | 11,10 | 10,82 | 10,90 | 1,02% | 478,00 |
| 23.10.2024 | 10,88 | 10,90 | 10,79 | 10,79 | -1,10% | 2.226,00 |
| 22.10.2024 | 10,72 | 10,91 | 10,72 | 10,91 | 2,25% | 819,00 |
| 21.10.2024 | 11,00 | 11,00 | 10,67 | 10,67 | 0,00% | 900,00 |
| 18.10.2024 | 10,74 | 10,83 | 10,67 | 10,67 | 0,66% | 280,00 |
| 17.10.2024 | 10,39 | 10,62 | 10,35 | 10,60 | 2,42% | 4.817,00 |
| 16.10.2024 | 10,76 | 10,76 | 10,35 | 10,35 | -0,38% | 7.151,00 |
| 15.10.2024 | 10,76 | 10,76 | 10,39 | 10,39 | -4,15% | 2.275,00 |
| 14.10.2024 | 11,14 | 11,14 | 10,84 | 10,84 | -2,61% | 2.413,00 |
| 11.10.2024 | 11,12 | 11,17 | 11,12 | 11,13 | -0,09% | 1.168,00 |
| 10.10.2024 | 11,17 | 11,17 | 11,07 | 11,14 | -1,42% | 480,00 |
| 09.10.2024 | 11,29 | 11,30 | 11,29 | 11,30 | 3,86% | 130,00 |
| 08.10.2024 | 10,98 | 10,98 | 10,86 | 10,88 | -5,39% | 17.526,00 |
| 07.10.2024 | 11,52 | 11,60 | 11,37 | 11,50 | -0,35% | 2.280,00 |
| 04.10.2024 | 11,44 | 11,55 | 11,44 | 11,54 | 1,94% | 952,00 |
| 03.10.2024 | 11,59 | 11,59 | 11,23 | 11,32 | -2,67% | 6.624,00 |
| 02.10.2024 | 11,70 | 11,70 | 11,57 | 11,63 | -0,85% | 1.219,00 |
| 01.10.2024 | 11,83 | 11,84 | 11,65 | 11,73 | 1,12% | 908,00 |
| 30.09.2024 | 11,96 | 11,96 | 11,60 | 11,60 | -3,97% | 1.693,00 |
| 27.09.2024 | 11,69 | 12,14 | 11,69 | 12,08 | 6,15% | 5.409,00 |
| 26.09.2024 | 11,20 | 11,49 | 11,14 | 11,38 | 4,69% | 4.072,00 |
| 25.09.2024 | 11,00 | 11,03 | 10,84 | 10,87 | 1,02% | 3.044,00 |
| 24.09.2024 | 11,06 | 11,25 | 10,76 | 10,76 | -0,09% | 2.645,00 |
| 23.09.2024 | 10,48 | 10,77 | 10,47 | 10,77 | 1,22% | 4.107,00 |
| 20.09.2024 | 10,98 | 10,98 | 10,60 | 10,64 | -6,34% | 3.147,00 |
| 19.09.2024 | 11,27 | 11,63 | 11,27 | 11,36 | 3,56% | 4.099,00 |
| 18.09.2024 | 10,69 | 11,03 | 10,69 | 10,97 | 0,83% | 2.246,00 |
| 17.09.2024 | 10,64 | 10,88 | 10,62 | 10,88 | 5,43% | 489,00 |
| 16.09.2024 | 10,56 | 10,56 | 10,32 | 10,32 | -2,09% | 5.283,00 |
| 13.09.2024 | 10,25 | 10,56 | 10,25 | 10,54 | 6,57% | 1.253,00 |
| 12.09.2024 | 9,97 | 10,03 | 9,85 | 9,89 | 1,59% | 8.174,00 |
| 11.09.2024 | 9,84 | 9,84 | 9,66 | 9,74 | -3,04% | 1.063,00 |
| 10.09.2024 | 9,96 | 10,13 | 9,78 | 10,04 | 0,65% | 3.490,00 |
| 09.09.2024 | 10,15 | 10,16 | 9,91 | 9,98 | -1,82% | 13.431,00 |
| 06.09.2024 | 10,34 | 10,49 | 10,16 | 10,16 | -3,42% | 1.313,00 |
| 05.09.2024 | 10,37 | 10,52 | 10,36 | 10,52 | 0,38% | 1.604,00 |
| 04.09.2024 | 10,55 | 10,68 | 10,45 | 10,48 | -2,24% | 4.488,00 |
| 03.09.2024 | 11,15 | 11,15 | 10,72 | 10,72 | -5,13% | 5.466,00 |
| 02.09.2024 | 11,26 | 11,30 | 11,00 | 11,30 | -0,35% | 1.386,00 |
| 30.08.2024 | 11,40 | 11,50 | 11,34 | 11,34 | -0,26% | 6.126,00 |
| 29.08.2024 | 11,27 | 11,52 | 11,27 | 11,37 | 0,80% | 724,00 |
| 28.08.2024 | 11,51 | 11,51 | 11,28 | 11,28 | -3,59% | 814,00 |
| 27.08.2024 | 11,59 | 11,74 | 11,59 | 11,70 | 1,04% | 2.721,00 |
| 26.08.2024 | 11,41 | 11,59 | 11,41 | 11,58 | 0,35% | 976,00 |
| 23.08.2024 | 11,14 | 11,54 | 11,14 | 11,54 | 3,50% | 2.285,00 |
| 22.08.2024 | 11,12 | 11,24 | 11,05 | 11,15 | -0,36% | 3.381,00 |
| 21.08.2024 | 11,17 | 11,19 | 11,03 | 11,19 | 0,18% | 4.686,00 |
| 20.08.2024 | 11,26 | 11,26 | 10,95 | 11,17 | -0,80% | 7.994,00 |
| 19.08.2024 | 10,96 | 11,26 | 10,96 | 11,26 | -0,62% | 5.793,00 |
| 16.08.2024 | 11,39 | 11,39 | 11,14 | 11,33 | 0,44% | 1.094,00 |
| 15.08.2024 | 11,07 | 11,36 | 10,97 | 11,28 | 0,36% | 7.574,00 |
| 14.08.2024 | 11,30 | 11,30 | 11,10 | 11,24 | -2,85% | 1.891,00 |
| 13.08.2024 | 11,31 | 11,57 | 11,17 | 11,57 | 1,31% | 7.116,00 |
| 12.08.2024 | 11,43 | 11,43 | 11,24 | 11,42 | -0,35% | 3.385,00 |
| 09.08.2024 | 11,60 | 11,68 | 11,39 | 11,46 | -0,61% | 3.045,00 |
| 08.08.2024 | 11,72 | 11,72 | 11,50 | 11,53 | -3,19% | 4.530,00 |
| 07.08.2024 | 11,70 | 12,09 | 11,70 | 11,91 | 2,58% | 738,00 |
| 06.08.2024 | 12,15 | 12,15 | 11,61 | 11,61 | -3,17% | 4.402,00 |
| 05.08.2024 | 11,75 | 11,99 | 11,73 | 11,99 | -0,66% | 5.589,00 |
| 02.08.2024 | 12,56 | 12,56 | 12,07 | 12,07 | -4,13% | 5.307,00 |
| 01.08.2024 | 12,69 | 12,76 | 12,59 | 12,59 | -1,02% | 1.810,00 |
| 31.07.2024 | 12,76 | 12,96 | 12,62 | 12,72 | 0,08% | 1.395,00 |
| 30.07.2024 | 12,94 | 12,98 | 12,71 | 12,71 | -2,31% | 5.715,00 |
| 29.07.2024 | 13,28 | 13,51 | 12,89 | 13,01 | -0,91% | 5.951,00 |
| 26.07.2024 | 13,78 | 13,78 | 13,13 | 13,13 | -4,72% | 7.261,00 |
| 25.07.2024 | 13,69 | 13,93 | 13,68 | 13,78 | -1,57% | 1.699,00 |
| 24.07.2024 | 14,16 | 14,17 | 13,96 | 14,00 | -1,06% | 4.059,00 |
| 23.07.2024 | 14,09 | 14,21 | 14,09 | 14,15 | -2,08% | 393,00 |
| 22.07.2024 | 14,24 | 14,45 | 14,14 | 14,45 | 3,21% | 493,00 |
| 19.07.2024 | 13,95 | 14,05 | 13,92 | 14,00 | -2,37% | 758,00 |
| 18.07.2024 | 14,03 | 14,34 | 13,94 | 14,34 | 0,42% | 10.369,00 |
| 17.07.2024 | 14,17 | 14,28 | 14,02 | 14,28 | 1,56% | 2.357,00 |
| 16.07.2024 | 14,01 | 14,06 | 13,80 | 14,06 | -1,47% | 2.583,00 |
| 15.07.2024 | 13,93 | 14,27 | 13,90 | 14,27 | 1,64% | 1.661,00 |
| 12.07.2024 | 13,94 | 14,11 | 13,92 | 14,04 | 1,08% | 1.027,00 |
| 11.07.2024 | 13,52 | 13,95 | 13,52 | 13,89 | 2,58% | 2.679,00 |
| 10.07.2024 | 13,54 | 13,61 | 13,50 | 13,54 | 0,07% | 934,00 |
| 09.07.2024 | 13,84 | 13,84 | 13,40 | 13,53 | -2,38% | 6.255,00 |
| 08.07.2024 | 13,99 | 14,08 | 13,78 | 13,86 | -1,56% | 2.024,00 |
| 05.07.2024 | 14,13 | 14,23 | 13,93 | 14,08 | 0,00% | 833,00 |
| 04.07.2024 | 14,37 | 14,42 | 13,91 | 14,08 | -2,02% | 2.722,00 |
| 03.07.2024 | 14,01 | 14,37 | 14,01 | 14,37 | 3,31% | 4.333,00 |
| 02.07.2024 | 13,55 | 13,91 | 13,49 | 13,91 | 1,68% | 1.419,00 |
| 01.07.2024 | 14,27 | 14,27 | 13,60 | 13,68 | -1,58% | 4.967,00 |
| 28.06.2024 | 14,20 | 14,23 | 13,90 | 13,90 | -2,46% | 1.630,00 |
| 27.06.2024 | 14,21 | 14,31 | 14,21 | 14,25 | -0,28% | 3.833,00 |
| 26.06.2024 | 14,56 | 14,63 | 14,27 | 14,29 | -0,21% | 6.150,00 |
| 25.06.2024 | 14,72 | 14,72 | 14,31 | 14,32 | -4,85% | 9.078,00 |
| 24.06.2024 | 14,27 | 15,07 | 14,27 | 15,05 | 6,06% | 3.365,00 |
| 21.06.2024 | 14,67 | 14,67 | 14,19 | 14,19 | -5,02% | 3.581,00 |
| 20.06.2024 | 14,51 | 14,97 | 14,51 | 14,94 | 2,26% | 6.468,00 |
| 19.06.2024 | 14,99 | 14,99 | 14,31 | 14,61 | 5,03% | 10.341,00 |