United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
23,500€
0,43%
Echtzeit-Aktienkurs United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
Bid:
Ask:
Aktienkurse zur United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 22,80 | 23,40 | 22,80 | 23,40 | 0,00% | 79,00 |
| 29.06.2026 | 21,80 | 23,40 | 21,80 | 23,40 | 4,46% | 2.298,00 |
| 26.06.2026 | 22,40 | 22,80 | 22,00 | 22,40 | -8,94% | 2.075,00 |
| 25.06.2026 | 25,20 | 26,00 | 24,20 | 24,60 | 1,65% | 1.929,00 |
| 24.06.2026 | 24,80 | 25,20 | 23,40 | 24,20 | 5,22% | 5.282,00 |
| 23.06.2026 | 23,20 | 23,20 | 22,00 | 23,00 | -3,36% | 6.820,00 |
| 22.06.2026 | 22,40 | 24,40 | 22,40 | 23,80 | 11,21% | 6.215,00 |
| 19.06.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 1,90% | 389,00 |
| 18.06.2026 | 19,90 | 21,00 | 19,90 | 21,00 | 8,25% | 2.151,00 |
| 17.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | 800,00 |
| 16.06.2026 | 19,30 | 19,60 | 18,90 | 18,90 | -5,50% | 1.503,00 |
| 15.06.2026 | 19,50 | 20,00 | 18,70 | 20,00 | 6,95% | 1.055,00 |
| 12.06.2026 | 17,60 | 18,70 | 17,60 | 18,70 | 3,89% | 3.629,00 |
| 11.06.2026 | 16,90 | 18,00 | 16,90 | 18,00 | 9,09% | 976,00 |
| 10.06.2026 | 16,40 | 16,60 | 15,60 | 16,50 | -4,07% | 2.254,00 |
| 09.06.2026 | 17,60 | 17,60 | 16,40 | 17,20 | -2,27% | 1.174,00 |
| 08.06.2026 | 16,30 | 17,70 | 16,30 | 17,60 | 1,73% | 12.336,00 |
| 05.06.2026 | 17,90 | 18,00 | 17,20 | 17,30 | -2,81% | 3.003,00 |
| 04.06.2026 | 17,40 | 17,80 | 16,80 | 17,80 | -2,20% | 5.591,00 |
| 03.06.2026 | 17,50 | 18,20 | 17,50 | 18,20 | -4,71% | 9.878,00 |
| 02.06.2026 | 19,20 | 19,30 | 18,70 | 19,10 | -3,05% | 1.860,00 |
| 01.06.2026 | 19,20 | 20,20 | 19,20 | 19,70 | 3,14% | 1.881,00 |
| 29.05.2026 | 19,70 | 19,90 | 19,00 | 19,10 | -3,54% | 4.410,00 |
| 28.05.2026 | 19,40 | 19,80 | 18,90 | 19,80 | 3,13% | 4.342,00 |
| 27.05.2026 | 20,40 | 21,40 | 18,60 | 19,20 | 4,92% | 10.552,00 |
| 26.05.2026 | 17,80 | 18,50 | 17,20 | 18,30 | 12,27% | 10.473,00 |
| 25.05.2026 | 16,10 | 16,30 | 15,40 | 16,30 | 4,49% | 995,00 |
| 22.05.2026 | 15,60 | 16,00 | 15,50 | 15,60 | -1,27% | 3.902,00 |
| 21.05.2026 | 15,50 | 16,00 | 15,40 | 15,80 | 3,27% | 7.124,00 |
| 20.05.2026 | 14,60 | 15,40 | 14,40 | 15,30 | -1,92% | 4.802,00 |
| 19.05.2026 | 15,00 | 15,60 | 15,00 | 15,60 | 6,85% | 452,00 |
| 18.05.2026 | 15,40 | 15,50 | 14,60 | 14,60 | -0,68% | 975,00 |
| 15.05.2026 | 15,00 | 15,20 | 14,40 | 14,70 | -0,68% | 453,00 |
| 14.05.2026 | 14,30 | 15,10 | 14,30 | 14,80 | 6,47% | 2.247,00 |
| 13.05.2026 | 13,60 | 13,90 | 13,30 | 13,90 | 2,21% | 1.060,00 |
| 12.05.2026 | 13,80 | 14,00 | 13,10 | 13,60 | 1,49% | 5.960,00 |
| 11.05.2026 | 13,10 | 13,50 | 12,90 | 13,40 | 4,69% | 2.867,00 |
| 08.05.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 1.245,00 |
| 07.05.2026 | 13,50 | 13,60 | 12,70 | 12,70 | -3,05% | 4.682,00 |
| 06.05.2026 | 12,70 | 13,40 | 12,40 | 13,10 | 6,50% | 4.410,00 |
| 05.05.2026 | 11,50 | 12,30 | 11,50 | 12,30 | 8,85% | 1.780,00 |
| 04.05.2026 | 10,80 | 11,40 | 10,80 | 11,30 | 2,73% | 6.056,00 |
| 30.04.2026 | 11,00 | 11,20 | 10,90 | 11,00 | 2,80% | 92,00 |
| 29.04.2026 | 10,90 | 11,10 | 10,70 | 10,70 | 9,74% | 575,00 |
| 28.04.2026 | 10,20 | 10,30 | 9,75 | 9,75 | 0,52% | 1.100,00 |
| 27.04.2026 | 9,85 | 10,00 | 9,65 | 9,70 | -6,73% | 513,00 |
| 24.04.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 4,00% | 3.274,00 |
| 23.04.2026 | 9,75 | 10,10 | 9,75 | 10,00 | -8,26% | 2.200,00 |
| 22.04.2026 | 10,30 | 10,90 | 10,30 | 10,90 | 5,83% | 2.677,00 |
| 21.04.2026 | 10,90 | 10,90 | 10,30 | 10,30 | -3,74% | 580,00 |
| 20.04.2026 | 10,00 | 10,70 | 10,00 | 10,70 | 10,31% | 5.175,00 |
| 17.04.2026 | 9,75 | 9,75 | 9,70 | 9,70 | 7,78% | 480,00 |
| 16.04.2026 | 8,85 | 9,25 | 8,85 | 9,00 | 6,51% | 2.711,00 |
| 15.04.2026 | 8,30 | 8,45 | 8,30 | 8,45 | 3,68% | 892,00 |
| 14.04.2026 | 8,25 | 8,25 | 8,13 | 8,15 | -0,91% | - |
| 13.04.2026 | 8,28 | 8,30 | 8,15 | 8,23 | 0,92% | - |
| 10.04.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -0,61% | 1,00 |
| 09.04.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 1,86% | 61,00 |
| 08.04.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 3,87% | 50,00 |
| 07.04.2026 | 8,05 | 8,05 | 7,50 | 7,75 | 6,16% | 653,00 |
| 02.04.2026 | 7,30 | 7,30 | 7,30 | 7,30 | -5,50% | 500,00 |
| 01.04.2026 | 7,78 | 7,83 | 7,70 | 7,73 | -2,83% | - |
| 31.03.2026 | 7,60 | 7,95 | 7,60 | 7,95 | 6,00% | 1.339,00 |
| 30.03.2026 | 7,75 | 7,83 | 7,50 | 7,50 | -1,96% | - |
| 27.03.2026 | 7,90 | 8,03 | 7,65 | 7,65 | -1,29% | - |
| 26.03.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -3,13% | 9,00 |
| 25.03.2026 | 7,90 | 8,00 | 7,90 | 8,00 | 1,91% | 580,00 |
| 24.03.2026 | 7,85 | 7,85 | 7,75 | 7,85 | -0,63% | - |
| 23.03.2026 | 7,65 | 7,90 | 7,65 | 7,90 | 3,27% | 1.406,00 |
| 20.03.2026 | 8,20 | 8,20 | 7,65 | 7,65 | -5,56% | 1.493,00 |
| 19.03.2026 | 8,00 | 8,10 | 7,95 | 8,10 | -2,70% | 2.197,00 |
| 18.03.2026 | 8,28 | 8,33 | 8,28 | 8,33 | 0,91% | - |
| 17.03.2026 | 8,05 | 8,25 | 8,05 | 8,25 | -1,79% | 101,00 |
| 16.03.2026 | 8,35 | 8,40 | 8,15 | 8,40 | 3,07% | 687,00 |
| 13.03.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 2,52% | 670,00 |
| 12.03.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -5,92% | 40,00 |
| 11.03.2026 | 8,45 | 8,45 | 8,45 | 8,45 | 4,32% | 118,00 |
| 10.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,62% | 1,00 |
| 09.03.2026 | 8,25 | 8,30 | 8,00 | 8,05 | -6,40% | 1.002,00 |
| 06.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 2,99% | 7,00 |
| 05.03.2026 | 8,50 | 8,65 | 8,35 | 8,35 | -4,02% | 112,00 |
| 04.03.2026 | 8,00 | 8,70 | 8,00 | 8,70 | 2,35% | 1.565,00 |
| 03.03.2026 | 8,45 | 8,50 | 8,25 | 8,50 | -6,59% | 973,00 |
| 02.03.2026 | 8,55 | 9,10 | 8,55 | 9,10 | 3,12% | 2.300,00 |
| 27.02.2026 | 8,75 | 8,83 | 8,70 | 8,83 | -0,84% | - |
| 26.02.2026 | 8,85 | 8,90 | 8,85 | 8,90 | -3,26% | 1.170,00 |
| 25.02.2026 | 9,45 | 9,45 | 9,20 | 9,20 | -2,13% | 2.000,00 |
| 24.02.2026 | 9,00 | 9,40 | 9,00 | 9,40 | 5,03% | 3.770,00 |
| 23.02.2026 | 8,75 | 8,95 | 8,75 | 8,95 | 3,47% | 120,00 |
| 20.02.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 0,58% | 459,00 |
| 19.02.2026 | 8,50 | 8,60 | 8,50 | 8,60 | -1,15% | 1.049,00 |
| 18.02.2026 | 8,68 | 8,78 | 8,60 | 8,70 | -1,69% | - |
| 17.02.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | 100,00 |
| 16.02.2026 | 9,00 | 9,00 | 8,75 | 8,75 | -1,41% | 8,00 |
| 13.02.2026 | 8,58 | 8,88 | 8,58 | 8,88 | 4,41% | - |
| 12.02.2026 | 8,45 | 8,50 | 8,45 | 8,50 | 0,59% | 230,00 |
| 11.02.2026 | 8,45 | 8,45 | 8,45 | 8,45 | 2,42% | 109,00 |
| 10.02.2026 | 8,25 | 8,25 | 8,25 | 8,25 | -4,07% | 320,00 |
| 09.02.2026 | 8,40 | 8,70 | 8,40 | 8,60 | 0,58% | 572,00 |
| 06.02.2026 | 8,35 | 8,55 | 8,35 | 8,55 | 3,01% | 725,00 |