22,830€
-0,83%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 17,70 | 17,75 | 17,49 | 17,54 | 2,21% | 5.832,00 |
| 15.04.2026 | 17,42 | 17,42 | 17,07 | 17,16 | -2,11% | 1.407,00 |
| 14.04.2026 | 17,50 | 17,53 | 17,33 | 17,53 | 0,81% | 1.932,00 |
| 13.04.2026 | 17,32 | 17,49 | 17,31 | 17,39 | -1,36% | 1.483,00 |
| 10.04.2026 | 17,41 | 17,74 | 17,41 | 17,63 | 1,79% | 8.406,00 |
| 09.04.2026 | 17,47 | 17,47 | 17,32 | 17,32 | -0,35% | 1.110,00 |
| 08.04.2026 | 17,18 | 17,59 | 16,90 | 17,38 | 5,98% | 11.206,00 |
| 07.04.2026 | 16,48 | 16,58 | 16,25 | 16,40 | -0,18% | 1.544,00 |
| 02.04.2026 | 16,10 | 16,45 | 16,10 | 16,43 | -1,08% | 3.690,00 |
| 01.04.2026 | 16,72 | 16,72 | 16,57 | 16,61 | 3,17% | 2.102,00 |
| 31.03.2026 | 15,96 | 16,29 | 15,94 | 16,10 | 0,06% | 4.775,00 |
| 30.03.2026 | 15,85 | 16,27 | 15,85 | 16,09 | 0,06% | 4.230,00 |
| 27.03.2026 | 16,30 | 16,30 | 15,99 | 16,08 | -2,07% | 2.979,00 |
| 26.03.2026 | 16,39 | 16,59 | 16,30 | 16,42 | -2,38% | 19.371,00 |
| 25.03.2026 | 16,64 | 16,82 | 16,59 | 16,82 | 2,50% | 3.539,00 |
| 24.03.2026 | 16,42 | 16,48 | 16,30 | 16,41 | 4,12% | 619,00 |
| 23.03.2026 | 14,74 | 15,88 | 14,64 | 15,76 | 2,87% | 15.140,00 |
| 20.03.2026 | 15,54 | 15,59 | 15,20 | 15,32 | -0,45% | 3.627,00 |
| 19.03.2026 | 15,91 | 16,01 | 15,26 | 15,39 | -7,51% | 7.823,00 |
| 18.03.2026 | 16,76 | 16,76 | 16,64 | 16,64 | -1,48% | 1.721,00 |
| 17.03.2026 | 16,19 | 16,98 | 16,19 | 16,89 | 3,81% | 2.105,00 |
| 16.03.2026 | 16,53 | 16,53 | 16,26 | 16,27 | -2,46% | 4.265,00 |
| 13.03.2026 | 16,94 | 17,11 | 16,68 | 16,68 | -3,25% | 2.487,00 |
| 12.03.2026 | 17,29 | 17,30 | 17,03 | 17,24 | -0,12% | 2.865,00 |
| 11.03.2026 | 17,10 | 17,39 | 17,08 | 17,26 | -1,15% | 3.331,00 |
| 10.03.2026 | 17,12 | 17,49 | 17,11 | 17,46 | 3,80% | 5.745,00 |
| 09.03.2026 | 16,39 | 16,82 | 16,39 | 16,82 | -0,71% | 3.430,00 |
| 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 |