23,040€
-0,17%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 22,74 | 23,04 | 22,72 | 23,04 | -0,17% | 7.502,00 |
| 03.09.2026 | 23,14 | 23,18 | 22,84 | 23,08 | 0,09% | 2.703,00 |
| 02.09.2026 | 22,88 | 23,32 | 22,78 | 23,06 | 0,96% | 1.595,00 |
| 01.09.2026 | 23,72 | 23,72 | 22,62 | 22,84 | -3,71% | 18.093,00 |
| 31.08.2026 | 23,50 | 23,80 | 23,50 | 23,72 | 0,00% | 1.338,00 |
| 28.08.2026 | 23,62 | 23,90 | 23,62 | 23,72 | 2,24% | 8.362,00 |
| 27.08.2026 | 23,34 | 23,52 | 23,16 | 23,20 | -0,51% | 1.385,00 |
| 26.08.2026 | 23,42 | 23,48 | 23,20 | 23,32 | 0,17% | 1.194,00 |
| 25.08.2026 | 23,62 | 23,62 | 23,08 | 23,28 | -1,02% | 4.933,00 |
| 24.08.2026 | 22,92 | 23,54 | 22,92 | 23,52 | 2,62% | 4.205,00 |
| 21.08.2026 | 23,06 | 23,14 | 22,92 | 22,92 | 1,42% | 1.712,00 |
| 20.08.2026 | 22,94 | 22,94 | 22,36 | 22,60 | -3,83% | 4.158,00 |
| 19.08.2026 | 23,22 | 23,76 | 23,22 | 23,50 | 1,82% | 1.716,00 |
| 18.08.2026 | 23,44 | 23,44 | 23,08 | 23,08 | -3,11% | 1.192,00 |
| 17.08.2026 | 23,72 | 24,02 | 23,72 | 23,82 | 1,79% | 2.904,00 |
| 14.08.2026 | 23,08 | 23,40 | 23,08 | 23,40 | 0,09% | 788,00 |
| 13.08.2026 | 23,80 | 23,80 | 23,36 | 23,38 | -3,47% | 4.264,00 |
| 12.08.2026 | 24,04 | 24,54 | 24,04 | 24,22 | 1,17% | 2.373,00 |
| 11.08.2026 | 23,96 | 24,06 | 23,90 | 23,94 | -1,24% | 2.661,00 |
| 10.08.2026 | 24,22 | 24,50 | 24,06 | 24,24 | 1,59% | 3.195,00 |
| 07.08.2026 | 23,76 | 24,26 | 23,74 | 23,86 | 1,36% | 3.902,00 |
| 06.08.2026 | 23,02 | 24,00 | 23,02 | 23,54 | 1,12% | 8.555,00 |
| 05.08.2026 | 22,66 | 23,28 | 22,66 | 23,28 | 4,02% | 4.809,00 |
| 04.08.2026 | 21,96 | 22,50 | 21,76 | 22,38 | 3,23% | 7.770,00 |
| 03.08.2026 | 21,60 | 21,68 | 21,42 | 21,68 | 0,84% | 2.592,00 |
| 31.07.2026 | 21,82 | 22,06 | 21,50 | 21,50 | 0,94% | 9.969,00 |
| 30.07.2026 | 20,66 | 21,30 | 20,66 | 21,30 | 5,34% | 2.843,00 |
| 29.07.2026 | 20,28 | 20,54 | 20,04 | 20,22 | 1,10% | 4.812,00 |
| 28.07.2026 | 19,90 | 20,02 | 19,88 | 20,00 | -1,19% | 1.431,00 |
| 27.07.2026 | 20,36 | 20,36 | 20,10 | 20,24 | 0,00% | 2.408,00 |
| 24.07.2026 | 19,56 | 20,24 | 19,56 | 20,24 | 3,79% | 478,00 |
| 23.07.2026 | 20,22 | 20,22 | 19,46 | 19,50 | -2,99% | 5.077,00 |
| 22.07.2026 | 20,14 | 20,14 | 20,08 | 20,10 | 0,85% | 1.081,00 |
| 21.07.2026 | 19,31 | 19,93 | 19,31 | 19,93 | 3,16% | 3.239,00 |
| 20.07.2026 | 19,24 | 19,59 | 19,08 | 19,32 | 0,10% | 4.363,00 |
| 17.07.2026 | 18,81 | 19,30 | 18,76 | 19,30 | -4,55% | 1.364,00 |
| 16.07.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,49% | 270,00 |
| 15.07.2026 | 20,44 | 20,44 | 19,99 | 20,32 | -0,59% | 2.064,00 |
| 14.07.2026 | 20,28 | 20,48 | 20,28 | 20,44 | -0,49% | 529,00 |
| 13.07.2026 | 19,82 | 20,54 | 19,68 | 20,54 | 3,16% | 2.654,00 |
| 10.07.2026 | 20,12 | 20,12 | 19,91 | 19,91 | -0,55% | 876,00 |
| 09.07.2026 | 20,00 | 20,08 | 19,94 | 20,02 | 0,60% | 545,00 |
| 08.07.2026 | 20,18 | 20,18 | 19,84 | 19,90 | -2,07% | 1.258,00 |
| 07.07.2026 | 20,94 | 20,94 | 20,28 | 20,32 | -4,42% | 4.986,00 |
| 06.07.2026 | 21,22 | 21,40 | 21,18 | 21,26 | 0,47% | 3.509,00 |
| 03.07.2026 | 21,00 | 21,24 | 21,00 | 21,16 | 1,05% | 1.902,00 |
| 02.07.2026 | 20,38 | 21,46 | 20,38 | 20,94 | 1,26% | 4.489,00 |
| 01.07.2026 | 20,28 | 20,68 | 20,00 | 20,68 | 2,38% | 5.123,00 |
| 30.06.2026 | 20,40 | 20,44 | 20,16 | 20,20 | -1,37% | 6.042,00 |
| 29.06.2026 | 20,58 | 20,72 | 20,40 | 20,48 | -1,35% | 2.890,00 |
| 26.06.2026 | 20,90 | 20,98 | 20,50 | 20,76 | -2,44% | 7.510,00 |
| 25.06.2026 | 20,98 | 21,34 | 20,98 | 21,28 | -0,09% | 2.443,00 |
| 24.06.2026 | 22,40 | 22,50 | 21,24 | 21,30 | -5,00% | 2.858,00 |
| 23.06.2026 | 22,20 | 22,64 | 22,00 | 22,42 | 1,72% | 50.494,00 |
| 22.06.2026 | 22,38 | 22,38 | 21,64 | 22,04 | -1,78% | 8.582,00 |
| 19.06.2026 | 23,60 | 23,60 | 22,44 | 22,44 | -5,56% | 3.401,00 |
| 18.06.2026 | 23,78 | 23,78 | 23,62 | 23,76 | 0,08% | 300,00 |
| 17.06.2026 | 23,46 | 23,74 | 23,32 | 23,74 | -0,84% | 2.433,00 |
| 16.06.2026 | 24,20 | 24,28 | 23,92 | 23,94 | 3,10% | 5.360,00 |
| 15.06.2026 | 23,16 | 23,34 | 23,02 | 23,22 | 3,66% | 3.131,00 |
| 12.06.2026 | 22,06 | 22,44 | 22,06 | 22,40 | 2,75% | 1.769,00 |
| 11.06.2026 | 21,76 | 21,92 | 21,60 | 21,80 | -0,82% | 4.794,00 |
| 10.06.2026 | 22,20 | 22,20 | 21,54 | 21,98 | -2,14% | 5.352,00 |
| 09.06.2026 | 22,98 | 22,98 | 22,00 | 22,46 | -2,43% | 5.622,00 |
| 08.06.2026 | 23,22 | 23,22 | 22,84 | 23,02 | -1,54% | 3.797,00 |
| 05.06.2026 | 24,04 | 24,04 | 23,20 | 23,38 | -3,94% | 7.221,00 |
| 04.06.2026 | 25,40 | 25,40 | 24,22 | 24,34 | -4,32% | 1.607,00 |
| 03.06.2026 | 25,94 | 25,94 | 25,44 | 25,44 | -3,20% | 1.883,00 |
| 02.06.2026 | 25,74 | 26,28 | 25,74 | 26,28 | 3,87% | 2.477,00 |
| 01.06.2026 | 25,20 | 25,44 | 24,76 | 25,30 | 0,56% | 2.914,00 |
| 29.05.2026 | 25,78 | 25,78 | 25,16 | 25,16 | -2,63% | 6.811,00 |
| 28.05.2026 | 25,50 | 25,98 | 25,26 | 25,84 | -0,54% | 3.924,00 |
| 27.05.2026 | 26,34 | 26,50 | 25,52 | 25,98 | -1,14% | 7.523,00 |
| 26.05.2026 | 25,96 | 26,44 | 25,90 | 26,28 | 0,77% | 3.238,00 |
| 25.05.2026 | 26,32 | 26,32 | 25,92 | 26,08 | -0,23% | 4.407,00 |
| 22.05.2026 | 25,06 | 26,14 | 25,06 | 26,14 | 6,96% | 13.404,00 |
| 21.05.2026 | 24,32 | 24,48 | 24,06 | 24,44 | -0,97% | 7.219,00 |
| 20.05.2026 | 24,26 | 24,80 | 24,26 | 24,68 | 3,44% | 2.905,00 |
| 19.05.2026 | 24,34 | 24,34 | 23,76 | 23,86 | -2,45% | 4.994,00 |
| 18.05.2026 | 24,22 | 25,08 | 24,22 | 24,46 | 1,41% | 4.813,00 |
| 15.05.2026 | 25,16 | 25,16 | 24,00 | 24,12 | -6,22% | 11.865,00 |
| 14.05.2026 | 26,08 | 26,78 | 25,66 | 25,72 | -0,31% | 8.346,00 |
| 13.05.2026 | 24,76 | 26,08 | 24,72 | 25,80 | 17,17% | 18.674,00 |
| 12.05.2026 | 22,08 | 22,20 | 21,88 | 22,02 | 0,55% | 6.660,00 |
| 11.05.2026 | 22,24 | 22,24 | 21,60 | 21,90 | 0,55% | 6.111,00 |
| 08.05.2026 | 21,30 | 21,90 | 21,30 | 21,78 | 2,93% | 10.304,00 |
| 07.05.2026 | 21,48 | 21,64 | 21,16 | 21,16 | 0,76% | 11.336,00 |
| 06.05.2026 | 20,72 | 21,06 | 20,72 | 21,00 | 3,45% | 7.422,00 |
| 05.05.2026 | 19,72 | 20,40 | 19,72 | 20,30 | 4,05% | 8.230,00 |
| 04.05.2026 | 19,18 | 20,00 | 19,08 | 19,51 | 13,10% | 20.752,00 |
| 30.04.2026 | 16,85 | 17,25 | 16,71 | 17,25 | 1,47% | 5.124,00 |
| 29.04.2026 | 17,25 | 17,25 | 17,00 | 17,00 | -1,16% | 196,00 |
| 28.04.2026 | 17,61 | 17,61 | 17,15 | 17,20 | 1,42% | 2.678,00 |
| 27.04.2026 | 17,05 | 17,19 | 16,95 | 16,96 | 0,06% | 4.543,00 |
| 24.04.2026 | 16,66 | 16,97 | 16,60 | 16,95 | -0,59% | 1.124,00 |
| 23.04.2026 | 17,30 | 17,30 | 16,86 | 17,05 | -2,24% | 7.322,00 |
| 22.04.2026 | 17,61 | 17,61 | 17,35 | 17,44 | -1,08% | 1.834,00 |
| 21.04.2026 | 17,73 | 17,73 | 17,63 | 17,63 | -0,17% | 104,00 |
| 20.04.2026 | 17,91 | 17,91 | 17,58 | 17,66 | -2,11% | 1.108,00 |
| 17.04.2026 | 17,35 | 18,04 | 17,35 | 18,04 | 2,85% | 2.838,00 |