20,580€
0,39%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 20,84 | 20,88 | 20,50 | 20,58 | 0,39% | 200,00 |
| 15.10.2026 | 20,16 | 20,50 | 20,10 | 20,50 | -0,19% | 589,00 |
| 14.10.2026 | 20,88 | 21,02 | 20,54 | 20,54 | -1,53% | 729,00 |
| 13.10.2026 | 20,70 | 20,90 | 20,70 | 20,86 | 0,29% | 205,00 |
| 12.10.2026 | 20,84 | 20,96 | 20,80 | 20,80 | -0,29% | 347,00 |
| 09.10.2026 | 20,78 | 21,08 | 20,78 | 20,86 | 2,05% | 2.405,00 |
| 08.10.2026 | 20,38 | 20,54 | 20,08 | 20,44 | -1,83% | 1.591,00 |
| 07.10.2026 | 20,96 | 21,08 | 20,82 | 20,82 | -1,33% | 121,00 |
| 06.10.2026 | 21,04 | 21,10 | 20,72 | 21,10 | -0,57% | 169,00 |
| 05.10.2026 | 21,18 | 21,22 | 20,90 | 21,22 | 0,38% | 1.532,00 |
| 02.10.2026 | 20,78 | 21,22 | 20,78 | 21,14 | 2,92% | 1.646,00 |
| 01.10.2026 | 21,14 | 21,14 | 20,54 | 20,54 | -2,75% | 1.893,00 |
| 30.09.2026 | 21,28 | 21,32 | 21,12 | 21,12 | 0,00% | 1.414,00 |
| 29.09.2026 | 21,36 | 21,48 | 21,12 | 21,12 | 0,96% | 1.903,00 |
| 28.09.2026 | 21,04 | 21,30 | 20,88 | 20,92 | -2,24% | 5.992,00 |
| 25.09.2026 | 21,52 | 21,52 | 21,22 | 21,40 | 0,94% | 779,00 |
| 24.09.2026 | 21,72 | 21,72 | 21,18 | 21,20 | -1,21% | 4.780,00 |
| 23.09.2026 | 21,88 | 21,88 | 21,40 | 21,46 | -0,92% | 630,00 |
| 22.09.2026 | 21,74 | 21,82 | 21,40 | 21,66 | 0,56% | 1.680,00 |
| 21.09.2026 | 21,78 | 21,88 | 21,54 | 21,54 | -0,19% | 4.243,00 |
| 18.09.2026 | 22,06 | 22,06 | 21,58 | 21,58 | -2,79% | 2.587,00 |
| 17.09.2026 | 22,00 | 22,20 | 21,98 | 22,20 | 0,82% | 813,00 |
| 16.09.2026 | 22,02 | 22,06 | 21,98 | 22,02 | 2,90% | 1.562,00 |
| 15.09.2026 | 21,40 | 21,66 | 21,24 | 21,40 | 0,19% | 1.419,00 |
| 14.09.2026 | 21,92 | 21,92 | 21,04 | 21,36 | -4,73% | 28.037,00 |
| 11.09.2026 | 22,14 | 22,52 | 22,00 | 22,42 | 1,17% | 2.432,00 |
| 10.09.2026 | 23,08 | 23,08 | 22,06 | 22,16 | -3,90% | 9.574,00 |
| 09.09.2026 | 22,92 | 23,32 | 22,92 | 23,06 | -0,09% | 825,00 |
| 08.09.2026 | 22,48 | 23,16 | 22,48 | 23,08 | 2,03% | 1.913,00 |
| 07.09.2026 | 22,78 | 22,78 | 22,62 | 22,62 | -1,82% | 3.336,00 |
| 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 |