United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
19,850€
-2,22%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 20,20 | 20,20 | 19,45 | 19,85 | -2,22% | 1.903,00 |
| 12.10.2026 | 20,30 | 20,60 | 20,05 | 20,30 | -0,98% | 115,00 |
| 09.10.2026 | 20,50 | 20,80 | 20,35 | 20,50 | 0,99% | 476,00 |
| 08.10.2026 | 20,80 | 20,80 | 20,05 | 20,30 | -2,87% | 912,00 |
| 07.10.2026 | 20,80 | 21,00 | 20,40 | 20,90 | 1,95% | - |
| 06.10.2026 | 21,00 | 21,00 | 20,40 | 20,50 | -3,76% | 6.168,00 |
| 05.10.2026 | 21,80 | 21,80 | 20,80 | 21,30 | -8,58% | 3.126,00 |
| 02.10.2026 | 22,40 | 23,40 | 22,30 | 23,30 | 3,56% | 1.626,00 |
| 01.10.2026 | 22,20 | 22,60 | 21,80 | 22,50 | 3,69% | 2.121,00 |
| 30.09.2026 | 21,70 | 21,90 | 21,20 | 21,70 | -0,91% | - |
| 29.09.2026 | 21,00 | 22,00 | 20,90 | 21,90 | 4,78% | 1.302,00 |
| 28.09.2026 | 21,00 | 21,50 | 20,60 | 20,90 | -1,88% | 14.116,00 |
| 25.09.2026 | 21,20 | 21,70 | 21,20 | 21,30 | 0,95% | - |
| 24.09.2026 | 21,50 | 21,50 | 21,00 | 21,10 | -2,76% | 11.280,00 |
| 23.09.2026 | 22,40 | 22,40 | 21,40 | 21,70 | -3,56% | 1.131,00 |
| 22.09.2026 | 22,20 | 22,60 | 21,80 | 22,50 | 1,81% | 1.668,00 |
| 21.09.2026 | 21,60 | 22,40 | 21,20 | 22,10 | 2,79% | 7.786,00 |
| 18.09.2026 | 21,30 | 21,50 | 20,80 | 21,50 | 0,94% | 27,00 |
| 17.09.2026 | 19,90 | 21,40 | 19,80 | 21,30 | 8,12% | 1.186,00 |
| 16.09.2026 | 19,10 | 19,80 | 18,70 | 19,70 | 4,79% | - |
| 15.09.2026 | 18,80 | 19,20 | 18,60 | 18,80 | -1,05% | 97,00 |
| 14.09.2026 | 19,10 | 19,30 | 18,60 | 19,00 | -2,56% | 1.147,00 |
| 11.09.2026 | 19,00 | 19,60 | 18,95 | 19,50 | 2,63% | 3.828,00 |
| 10.09.2026 | 19,30 | 19,45 | 18,65 | 19,00 | -2,06% | 2.243,00 |
| 09.09.2026 | 18,80 | 19,50 | 18,75 | 19,40 | 3,19% | 2.300,00 |
| 08.09.2026 | 18,35 | 19,10 | 18,30 | 18,80 | -1,83% | 6.644,00 |
| 07.09.2026 | 18,95 | 19,30 | 18,95 | 19,15 | 7,58% | 12.052,00 |
| 04.09.2026 | 17,45 | 18,10 | 17,35 | 17,80 | 4,09% | 418,00 |
| 03.09.2026 | 17,05 | 17,20 | 16,70 | 17,10 | -0,58% | - |
| 02.09.2026 | 17,10 | 17,40 | 16,60 | 17,20 | -2,82% | 1.260,00 |
| 01.09.2026 | 17,85 | 18,00 | 17,40 | 17,70 | 3,51% | 296,00 |
| 31.08.2026 | 17,25 | 17,50 | 17,00 | 17,10 | 0,00% | 502,00 |
| 28.08.2026 | 17,70 | 18,25 | 16,90 | 17,10 | 4,91% | 2.867,00 |
| 27.08.2026 | 16,15 | 16,40 | 16,00 | 16,30 | 0,00% | - |
| 26.08.2026 | 16,55 | 16,85 | 16,20 | 16,30 | -2,98% | 115,00 |
| 25.08.2026 | 16,50 | 17,10 | 16,50 | 16,80 | 3,07% | - |
| 24.08.2026 | 16,45 | 16,70 | 16,10 | 16,30 | 3,82% | 1.447,00 |
| 21.08.2026 | 15,55 | 15,90 | 15,55 | 15,70 | 1,95% | 14,00 |
| 20.08.2026 | 15,40 | 15,60 | 15,35 | 15,40 | -1,28% | - |
| 19.08.2026 | 15,80 | 16,10 | 15,45 | 15,60 | 30,00% | 2.679,00 |
| 05.05.2026 | 11,30 | 12,20 | 11,20 | 12,00 | 7,14% | 2.088,00 |
| 04.05.2026 | 11,15 | 11,45 | 11,00 | 11,20 | 0,90% | 6.173,00 |
| 30.04.2026 | 10,75 | 11,20 | 10,50 | 11,10 | 2,78% | - |
| 29.04.2026 | 10,03 | 11,45 | 9,95 | 10,80 | 8,82% | 2.256,00 |
| 28.04.2026 | 10,15 | 10,23 | 9,85 | 9,93 | 0,00% | - |
| 27.04.2026 | 9,98 | 10,05 | 9,78 | 9,93 | -5,02% | 3.205,00 |
| 24.04.2026 | 10,25 | 10,55 | 10,15 | 10,45 | 1,95% | 4.769,00 |
| 23.04.2026 | 10,15 | 10,50 | 9,85 | 10,25 | -5,96% | 1.450,00 |
| 22.04.2026 | 10,60 | 10,90 | 10,55 | 10,90 | 3,81% | 3.720,00 |
| 21.04.2026 | 10,50 | 10,60 | 10,18 | 10,50 | -2,78% | 15,00 |
| 20.04.2026 | 10,45 | 11,05 | 9,93 | 10,80 | 8,82% | 14.710,00 |
| 17.04.2026 | 9,68 | 10,13 | 9,63 | 9,93 | 10,28% | 565,00 |
| 16.04.2026 | 9,13 | 9,23 | 8,83 | 9,00 | 6,51% | 912,00 |
| 15.04.2026 | 8,28 | 8,45 | 8,28 | 8,45 | 3,05% | - |
| 14.04.2026 | 8,28 | 8,28 | 8,05 | 8,20 | -0,61% | 830,00 |
| 13.04.2026 | 8,15 | 8,30 | 8,08 | 8,25 | -1,20% | 6.060,00 |
| 10.04.2026 | 8,40 | 8,43 | 8,25 | 8,35 | 2,77% | - |
| 09.04.2026 | 8,13 | 8,15 | 8,00 | 8,13 | 0,62% | 900,00 |
| 08.04.2026 | 8,28 | 8,35 | 8,05 | 8,08 | 1,89% | 268,00 |
| 07.04.2026 | 7,93 | 8,03 | 7,65 | 7,93 | 5,32% | 462,00 |
| 02.04.2026 | 7,43 | 7,53 | 7,20 | 7,53 | -2,59% | 1.836,00 |
| 01.04.2026 | 7,75 | 7,88 | 7,68 | 7,73 | 0,00% | - |
| 31.03.2026 | 7,60 | 7,95 | 7,53 | 7,73 | 1,98% | - |
| 30.03.2026 | 7,75 | 7,88 | 7,50 | 7,58 | -1,62% | 18,00 |
| 27.03.2026 | 7,90 | 8,05 | 7,65 | 7,70 | -2,53% | - |
| 26.03.2026 | 8,00 | 8,08 | 7,70 | 7,90 | -1,86% | - |
| 25.03.2026 | 7,83 | 8,18 | 7,83 | 8,05 | 2,22% | - |
| 24.03.2026 | 7,78 | 7,88 | 7,68 | 7,88 | 0,32% | 1.664,00 |
| 23.03.2026 | 7,75 | 8,00 | 7,73 | 7,85 | -0,32% | 15,00 |
| 20.03.2026 | 8,00 | 8,00 | 7,75 | 7,88 | -1,56% | 1.248,00 |
| 19.03.2026 | 8,10 | 8,15 | 7,80 | 8,00 | -1,54% | - |
| 18.03.2026 | 8,25 | 8,35 | 8,10 | 8,13 | -1,22% | 533,00 |
| 17.03.2026 | 8,28 | 8,30 | 8,18 | 8,23 | 0,00% | - |
| 16.03.2026 | 8,33 | 8,35 | 8,20 | 8,23 | 1,54% | 1.613,00 |
| 13.03.2026 | 8,15 | 8,30 | 8,08 | 8,10 | -0,92% | - |
| 12.03.2026 | 8,33 | 8,35 | 8,05 | 8,18 | -2,68% | - |
| 11.03.2026 | 8,38 | 8,55 | 8,33 | 8,40 | 2,13% | - |
| 10.03.2026 | 8,28 | 8,50 | 8,13 | 8,23 | -2,08% | - |
| 09.03.2026 | 8,13 | 8,48 | 8,05 | 8,40 | 0,60% | 4.060,00 |
| 06.03.2026 | 8,43 | 8,65 | 8,23 | 8,35 | -1,76% | 420,00 |
| 05.03.2026 | 8,50 | 8,65 | 8,25 | 8,50 | 0,00% | 54,00 |
| 04.03.2026 | 8,40 | 8,60 | 8,23 | 8,50 | 0,00% | 448,00 |
| 03.03.2026 | 8,63 | 8,65 | 8,28 | 8,50 | -6,34% | 1.341,00 |
| 02.03.2026 | 8,90 | 9,18 | 8,75 | 9,08 | 3,71% | 386,00 |
| 27.02.2026 | 8,73 | 8,85 | 8,63 | 8,75 | -1,13% | - |
| 26.02.2026 | 8,95 | 9,08 | 8,63 | 8,85 | -1,39% | - |
| 25.02.2026 | 9,18 | 9,23 | 8,88 | 8,98 | -3,23% | 4.914,00 |
| 24.02.2026 | 9,20 | 9,50 | 8,95 | 9,28 | 5,10% | 612,00 |
| 23.02.2026 | 8,70 | 8,98 | 8,65 | 8,83 | 0,00% | 15,00 |
| 20.02.2026 | 8,63 | 8,90 | 8,55 | 8,83 | 1,44% | 50,00 |
| 19.02.2026 | 8,68 | 8,78 | 8,55 | 8,70 | 0,00% | 350,00 |
| 18.02.2026 | 8,70 | 8,80 | 8,63 | 8,70 | 0,00% | - |
| 17.02.2026 | 8,83 | 8,85 | 8,58 | 8,70 | -1,42% | 15.600,00 |
| 16.02.2026 | 8,60 | 8,83 | 8,60 | 8,83 | 0,00% | 15,00 |
| 13.02.2026 | 8,60 | 8,85 | 8,60 | 8,83 | 2,02% | - |
| 12.02.2026 | 8,68 | 8,83 | 8,55 | 8,65 | -0,57% | 3.254,00 |
| 11.02.2026 | 8,30 | 8,73 | 8,30 | 8,70 | 2,96% | 1.365,00 |
| 10.02.2026 | 8,45 | 8,48 | 8,30 | 8,45 | 0,30% | 4.528,00 |
| 09.02.2026 | 8,50 | 8,55 | 8,33 | 8,43 | -1,46% | 7.800,00 |
| 06.02.2026 | 8,40 | 8,65 | 8,38 | 8,55 | 0,59% | 1.035,00 |