21,410€
1,33%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,21 | 21,54 | 21,17 | 21,41 | 1,33% | 6.523,00 |
| 24.09.2026 | 21,72 | 21,88 | 21,05 | 21,13 | -1,68% | 11.850,00 |
| 23.09.2026 | 21,65 | 21,89 | 21,35 | 21,49 | -0,74% | 1.573,00 |
| 22.09.2026 | 21,59 | 21,82 | 21,31 | 21,65 | 0,28% | 696,00 |
| 21.09.2026 | 21,73 | 22,00 | 21,50 | 21,59 | -0,37% | 711,00 |
| 18.09.2026 | 22,26 | 22,28 | 21,46 | 21,67 | -2,43% | 4.733,00 |
| 17.09.2026 | 22,01 | 22,43 | 21,86 | 22,21 | 1,46% | 2.900,00 |
| 16.09.2026 | 21,65 | 22,15 | 21,63 | 21,89 | 1,20% | 483,00 |
| 15.09.2026 | 21,51 | 21,77 | 21,04 | 21,63 | 0,56% | 1.304,00 |
| 14.09.2026 | 22,41 | 22,47 | 21,02 | 21,51 | -4,02% | 2.495,00 |
| 11.09.2026 | 22,05 | 22,64 | 21,92 | 22,41 | 1,54% | 1.150,00 |
| 10.09.2026 | 22,99 | 23,13 | 21,95 | 22,07 | -4,00% | 2.369,00 |
| 09.09.2026 | 22,85 | 23,43 | 22,79 | 22,99 | 0,44% | 1.732,00 |
| 08.09.2026 | 22,63 | 23,39 | 22,45 | 22,89 | 1,15% | 427,00 |
| 07.09.2026 | 22,88 | 22,92 | 22,61 | 22,63 | -1,31% | 1.077,00 |
| 04.09.2026 | 23,18 | 23,18 | 22,54 | 22,93 | -0,86% | 1.290,00 |
| 03.09.2026 | 23,09 | 23,22 | 22,82 | 23,13 | 0,43% | 882,00 |
| 02.09.2026 | 22,95 | 23,55 | 22,68 | 23,03 | 0,96% | 3.247,00 |
| 01.09.2026 | 23,62 | 23,82 | 22,61 | 22,81 | -3,55% | 2.050,00 |
| 31.08.2026 | 23,59 | 23,86 | 23,33 | 23,65 | 0,08% | 1.551,00 |
| 28.08.2026 | 23,53 | 23,98 | 23,53 | 23,63 | 0,51% | 3.635,00 |
| 27.08.2026 | 23,29 | 23,59 | 23,09 | 23,51 | 1,64% | 902,00 |
| 26.08.2026 | 23,41 | 23,45 | 23,09 | 23,13 | -1,03% | 340,00 |
| 25.08.2026 | 23,41 | 23,95 | 23,06 | 23,37 | 0,09% | 9.508,00 |
| 24.08.2026 | 22,93 | 23,57 | 22,70 | 23,35 | 1,74% | 2.817,00 |
| 21.08.2026 | 22,45 | 23,25 | 22,43 | 22,95 | 2,32% | 2.701,00 |
| 20.08.2026 | 22,33 | 22,69 | 22,33 | 22,43 | -4,19% | 1.160,00 |
| 19.08.2026 | 22,97 | 23,92 | 22,97 | 23,41 | 15,72% | 1.138,00 |
| 05.05.2026 | 19,25 | 20,48 | 19,21 | 20,23 | 2,66% | 5.129,00 |
| 04.05.2026 | 18,20 | 20,04 | 18,14 | 19,71 | 7,06% | 7.269,00 |
| 30.04.2026 | 16,86 | 18,42 | 16,72 | 18,41 | 8,42% | 3.203,00 |
| 29.04.2026 | 17,22 | 17,36 | 16,89 | 16,98 | -1,05% | 3.316,00 |
| 28.04.2026 | 17,08 | 17,70 | 16,82 | 17,16 | 0,23% | 3.164,00 |
| 27.04.2026 | 17,07 | 17,25 | 16,88 | 17,12 | -0,17% | 6.161,00 |
| 24.04.2026 | 17,00 | 17,23 | 16,56 | 17,15 | 1,06% | 31.300,00 |
| 23.04.2026 | 17,33 | 17,35 | 16,72 | 16,97 | -2,70% | 2.581,00 |
| 22.04.2026 | 17,64 | 17,73 | 17,27 | 17,44 | 0,11% | 1.814,00 |
| 21.04.2026 | 17,65 | 17,74 | 17,38 | 17,42 | -1,25% | 2.588,00 |
| 20.04.2026 | 17,82 | 17,93 | 17,58 | 17,64 | -1,84% | 5.839,00 |
| 17.04.2026 | 17,55 | 18,11 | 17,29 | 17,97 | 2,57% | 3.210,00 |
| 16.04.2026 | 17,37 | 17,82 | 17,37 | 17,52 | 1,21% | 2.913,00 |
| 15.04.2026 | 17,46 | 17,49 | 17,07 | 17,31 | -1,26% | 4.116,00 |
| 14.04.2026 | 17,54 | 17,71 | 17,29 | 17,53 | -0,34% | 3.801,00 |
| 13.04.2026 | 17,55 | 17,66 | 17,26 | 17,59 | -0,45% | 2.500,00 |
| 10.04.2026 | 17,52 | 17,81 | 17,38 | 17,67 | 0,80% | 1.892,00 |
| 09.04.2026 | 17,58 | 17,62 | 17,34 | 17,53 | -0,45% | 2.247,00 |
| 08.04.2026 | 17,41 | 17,71 | 17,09 | 17,61 | 5,26% | 4.959,00 |
| 07.04.2026 | 16,51 | 16,88 | 16,23 | 16,73 | 1,64% | 1.829,00 |
| 02.04.2026 | 16,51 | 16,53 | 16,00 | 16,46 | -1,08% | 1.518,00 |
| 01.04.2026 | 16,49 | 16,78 | 16,44 | 16,64 | 0,79% | 2.609,00 |
| 31.03.2026 | 16,11 | 16,51 | 15,81 | 16,51 | 4,30% | 3.182,00 |
| 30.03.2026 | 15,96 | 16,34 | 15,80 | 15,83 | -1,25% | 1.255,00 |
| 27.03.2026 | 16,31 | 16,38 | 15,94 | 16,03 | -1,84% | 1.292,00 |
| 26.03.2026 | 16,72 | 16,76 | 16,22 | 16,33 | -2,97% | 3.047,00 |
| 25.03.2026 | 16,73 | 16,90 | 16,52 | 16,83 | 0,90% | 6.075,00 |
| 24.03.2026 | 16,04 | 16,78 | 15,75 | 16,68 | 5,30% | 4.833,00 |
| 23.03.2026 | 14,92 | 15,95 | 14,57 | 15,84 | 3,94% | 6.940,00 |
| 20.03.2026 | 15,51 | 15,74 | 15,13 | 15,24 | -1,80% | 3.430,00 |
| 19.03.2026 | 16,58 | 16,63 | 15,25 | 15,52 | -6,06% | 8.652,00 |
| 18.03.2026 | 17,05 | 17,12 | 16,47 | 16,52 | -2,25% | 2.433,00 |
| 17.03.2026 | 16,20 | 17,14 | 16,07 | 16,90 | 3,81% | 4.096,00 |
| 16.03.2026 | 16,52 | 16,64 | 16,16 | 16,28 | -1,72% | 7.494,00 |
| 13.03.2026 | 17,12 | 17,15 | 16,53 | 16,56 | -3,47% | 2.151,00 |
| 12.03.2026 | 17,15 | 17,43 | 17,00 | 17,16 | -0,06% | 2.083,00 |
| 11.03.2026 | 17,08 | 17,57 | 16,99 | 17,17 | 0,59% | 4.463,00 |
| 10.03.2026 | 16,86 | 17,53 | 16,85 | 17,07 | 0,77% | 808,00 |
| 09.03.2026 | 16,26 | 16,95 | 16,26 | 16,94 | -0,18% | 2.963,00 |
| 06.03.2026 | 17,85 | 17,90 | 16,88 | 16,97 | -4,61% | 2.098,00 |
| 05.03.2026 | 17,66 | 18,11 | 17,62 | 17,79 | -0,78% | 1.025,00 |
| 04.03.2026 | 17,00 | 18,10 | 16,85 | 17,93 | 4,55% | 4.274,00 |
| 03.03.2026 | 17,89 | 17,91 | 16,73 | 17,15 | -4,78% | 5.215,00 |
| 02.03.2026 | 17,63 | 18,11 | 17,20 | 18,01 | 0,06% | 3.716,00 |
| 27.02.2026 | 18,16 | 18,49 | 17,69 | 18,00 | -0,72% | 3.897,00 |
| 26.02.2026 | 18,06 | 18,65 | 17,84 | 18,13 | -0,17% | 2.501,00 |
| 25.02.2026 | 17,89 | 18,49 | 17,60 | 18,16 | 2,28% | 5.386,00 |
| 24.02.2026 | 17,07 | 18,41 | 17,04 | 17,75 | 3,89% | 4.885,00 |
| 23.02.2026 | 18,09 | 18,26 | 16,93 | 17,09 | -6,51% | 5.836,00 |
| 20.02.2026 | 18,71 | 19,60 | 17,36 | 18,28 | -1,98% | 12.570,00 |
| 19.02.2026 | 19,12 | 19,17 | 18,47 | 18,65 | -2,97% | 7.576,00 |
| 18.02.2026 | 18,46 | 19,49 | 18,23 | 19,22 | 4,23% | 4.955,00 |
| 17.02.2026 | 18,54 | 18,62 | 17,52 | 18,44 | -0,54% | 5.885,00 |
| 16.02.2026 | 19,08 | 19,29 | 18,32 | 18,54 | -2,68% | 6.705,00 |
| 13.02.2026 | 18,75 | 19,12 | 18,60 | 19,05 | 2,06% | 6.871,00 |
| 12.02.2026 | 19,30 | 19,42 | 18,40 | 18,66 | -2,89% | 10.934,00 |
| 11.02.2026 | 19,54 | 19,55 | 19,05 | 19,22 | -1,59% | 3.885,00 |
| 10.02.2026 | 19,82 | 19,85 | 19,07 | 19,53 | -2,62% | 9.923,00 |
| 09.02.2026 | 19,91 | 20,07 | 19,72 | 20,05 | 1,49% | 2.415,00 |
| 06.02.2026 | 19,56 | 19,77 | 19,40 | 19,76 | 1,23% | 4.984,00 |
| 05.02.2026 | 20,09 | 20,15 | 19,40 | 19,52 | -2,86% | 4.393,00 |
| 04.02.2026 | 20,39 | 20,49 | 19,93 | 20,09 | -1,28% | 4.888,00 |
| 03.02.2026 | 19,61 | 20,41 | 19,52 | 20,35 | 4,12% | 6.946,00 |
| 02.02.2026 | 19,25 | 19,59 | 18,43 | 19,55 | -1,96% | 5.720,00 |
| 30.01.2026 | 20,85 | 20,86 | 19,92 | 19,94 | -4,75% | 5.487,00 |
| 29.01.2026 | 21,55 | 21,76 | 20,70 | 20,93 | -2,79% | 7.343,00 |
| 28.01.2026 | 21,77 | 22,03 | 21,18 | 21,53 | 0,65% | 6.037,00 |
| 27.01.2026 | 21,63 | 21,75 | 21,03 | 21,39 | -0,65% | 5.491,00 |
| 26.01.2026 | 21,17 | 22,07 | 20,92 | 21,53 | 2,38% | 8.692,00 |
| 23.01.2026 | 20,25 | 21,09 | 20,23 | 21,03 | 3,49% | 4.968,00 |
| 22.01.2026 | 20,20 | 20,82 | 20,03 | 20,32 | 1,96% | 6.636,00 |
| 21.01.2026 | 18,88 | 20,01 | 18,84 | 19,93 | 5,81% | 4.411,00 |