8,935€
-4,05%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,17 | 9,24 | 8,95 | 8,97 | -3,68% | 4.500,00 |
| 02.04.2025 | 9,42 | 9,43 | 9,09 | 9,31 | -1,32% | 2.283,00 |
| 01.04.2025 | 9,69 | 9,72 | 9,37 | 9,44 | -2,68% | 7.931,00 |
| 31.03.2025 | 10,04 | 10,05 | 9,49 | 9,70 | -4,22% | 10.298,00 |
| 28.03.2025 | 9,98 | 10,22 | 9,87 | 10,13 | 0,90% | 11.121,00 |
| 27.03.2025 | 9,22 | 10,30 | 9,11 | 10,04 | 9,40% | 36.305,00 |
| 26.03.2025 | 9,51 | 9,54 | 9,15 | 9,17 | -3,57% | 7.962,00 |
| 25.03.2025 | 9,09 | 9,59 | 9,06 | 9,51 | 4,39% | 11.311,00 |
| 24.03.2025 | 9,02 | 9,21 | 9,01 | 9,11 | 1,25% | 5.069,00 |
| 21.03.2025 | 9,27 | 9,29 | 8,81 | 9,00 | -2,96% | 11.726,00 |
| 20.03.2025 | 9,30 | 9,37 | 9,14 | 9,28 | -0,56% | 2.270,00 |
| 19.03.2025 | 9,66 | 9,67 | 9,21 | 9,33 | -3,39% | 6.135,00 |
| 18.03.2025 | 9,47 | 9,67 | 9,43 | 9,66 | 2,58% | 45.058,00 |
| 17.03.2025 | 9,00 | 9,44 | 8,92 | 9,41 | 4,96% | 12.276,00 |
| 14.03.2025 | 8,99 | 9,04 | 8,77 | 8,97 | 0,42% | 8.120,00 |
| 13.03.2025 | 8,55 | 8,96 | 8,50 | 8,93 | 5,77% | 17.283,00 |
| 12.03.2025 | 8,66 | 8,77 | 8,31 | 8,44 | -2,46% | 9.322,00 |
| 11.03.2025 | 8,94 | 8,97 | 8,53 | 8,66 | -2,40% | 7.966,00 |
| 10.03.2025 | 9,17 | 9,25 | 8,79 | 8,87 | -2,95% | 16.680,00 |
| 07.03.2025 | 9,27 | 9,52 | 8,89 | 9,14 | -1,08% | 12.418,00 |
| 06.03.2025 | 9,16 | 9,57 | 9,04 | 9,24 | 1,21% | 20.033,00 |
| 05.03.2025 | 8,59 | 9,21 | 8,59 | 9,13 | 7,54% | 13.027,00 |
| 04.03.2025 | 8,85 | 8,85 | 8,31 | 8,49 | -4,07% | 19.633,00 |
| 03.03.2025 | 8,93 | 8,97 | 8,67 | 8,85 | -0,34% | 28.631,00 |
| 28.02.2025 | 8,87 | 8,90 | 8,64 | 8,88 | 0,14% | 19.978,00 |
| 27.02.2025 | 9,18 | 9,18 | 8,79 | 8,87 | -3,41% | 24.269,00 |
| 26.02.2025 | 9,07 | 9,28 | 9,04 | 9,18 | 1,69% | 11.383,00 |
| 25.02.2025 | 9,05 | 9,17 | 9,02 | 9,03 | -0,28% | 21.193,00 |
| 24.02.2025 | 9,21 | 9,37 | 9,05 | 9,05 | -0,74% | 7.317,00 |
| 21.02.2025 | 9,01 | 9,21 | 8,98 | 9,12 | 1,33% | 9.016,00 |
| 20.02.2025 | 9,17 | 9,21 | 8,93 | 9,00 | -1,69% | 26.364,00 |
| 19.02.2025 | 9,28 | 9,50 | 9,09 | 9,15 | -1,40% | 13.803,00 |
| 18.02.2025 | 9,47 | 9,51 | 9,04 | 9,28 | -2,34% | 29.619,00 |
| 17.02.2025 | 9,64 | 9,78 | 9,31 | 9,51 | -1,55% | 19.101,00 |
| 14.02.2025 | 10,75 | 10,89 | 9,34 | 9,66 | -8,70% | 49.117,00 |
| 13.02.2025 | 10,36 | 10,71 | 10,36 | 10,58 | 2,92% | 14.710,00 |
| 12.02.2025 | 10,22 | 10,30 | 10,04 | 10,28 | 0,49% | 8.195,00 |
| 11.02.2025 | 10,23 | 10,25 | 10,04 | 10,23 | -0,20% | 3.743,00 |
| 10.02.2025 | 10,10 | 10,27 | 10,04 | 10,25 | 2,30% | 5.897,00 |
| 07.02.2025 | 10,10 | 10,29 | 10,02 | 10,02 | -0,69% | 7.427,00 |
| 06.02.2025 | 9,73 | 10,16 | 9,71 | 10,09 | 3,73% | 5.103,00 |
| 05.02.2025 | 9,68 | 9,79 | 9,63 | 9,72 | 0,23% | 7.258,00 |
| 04.02.2025 | 9,71 | 9,87 | 9,51 | 9,70 | 0,44% | 9.328,00 |
| 03.02.2025 | 9,56 | 9,72 | 9,44 | 9,66 | -0,82% | 6.892,00 |
| 31.01.2025 | 10,04 | 10,05 | 9,35 | 9,74 | -4,02% | 24.069,00 |
| 30.01.2025 | 10,01 | 10,29 | 10,00 | 10,15 | 1,70% | 6.198,00 |
| 29.01.2025 | 10,15 | 10,19 | 9,91 | 9,98 | -0,89% | 5.710,00 |
| 28.01.2025 | 9,98 | 10,38 | 9,91 | 10,07 | 0,60% | 6.319,00 |
| 27.01.2025 | 10,00 | 10,15 | 9,91 | 10,01 | -0,17% | 3.964,00 |
| 24.01.2025 | 10,02 | 10,34 | 10,01 | 10,02 | 0,12% | 7.474,00 |
| 23.01.2025 | 9,88 | 10,03 | 9,80 | 10,01 | 1,50% | 6.921,00 |
| 22.01.2025 | 10,10 | 10,13 | 9,80 | 9,86 | -2,40% | 11.479,00 |
| 21.01.2025 | 10,18 | 10,20 | 9,94 | 10,11 | -0,98% | 21.754,00 |
| 20.01.2025 | 10,26 | 10,29 | 10,07 | 10,21 | -0,54% | 4.341,00 |
| 17.01.2025 | 10,14 | 10,47 | 10,14 | 10,26 | 1,28% | 4.102,00 |
| 16.01.2025 | 10,15 | 10,22 | 9,99 | 10,13 | 0,30% | 2.535,00 |
| 15.01.2025 | 9,81 | 10,18 | 9,79 | 10,10 | 2,98% | 3.518,00 |
| 14.01.2025 | 9,91 | 10,16 | 9,64 | 9,81 | -0,86% | 4.622,00 |
| 13.01.2025 | 9,95 | 10,03 | 9,76 | 9,89 | -0,43% | 11.080,00 |
| 10.01.2025 | 10,26 | 10,27 | 9,85 | 9,94 | -3,40% | 9.586,00 |
| 09.01.2025 | 10,30 | 10,38 | 10,18 | 10,29 | -0,29% | 2.502,00 |
| 08.01.2025 | 10,29 | 10,39 | 9,98 | 10,32 | 0,29% | 8.628,00 |
| 07.01.2025 | 10,44 | 10,53 | 10,21 | 10,29 | -1,53% | 3.712,00 |
| 06.01.2025 | 10,13 | 10,61 | 10,11 | 10,45 | 3,36% | 11.092,00 |
| 03.01.2025 | 10,33 | 10,34 | 9,98 | 10,11 | -1,89% | 3.380,00 |
| 02.01.2025 | 10,07 | 10,40 | 9,98 | 10,30 | 1,83% | 14.600,00 |
| 30.12.2024 | 10,01 | 10,18 | 9,94 | 10,12 | 1,45% | 12.806,00 |
| 27.12.2024 | 10,08 | 10,26 | 9,90 | 9,97 | -2,11% | 21.653,00 |
| 23.12.2024 | 9,94 | 10,19 | 9,79 | 10,19 | 3,03% | 21.468,00 |
| 20.12.2024 | 9,61 | 9,99 | 9,44 | 9,89 | 2,57% | 20.675,00 |
| 19.12.2024 | 9,87 | 9,90 | 9,61 | 9,64 | -2,53% | 16.625,00 |
| 18.12.2024 | 9,92 | 9,98 | 9,81 | 9,89 | -0,23% | 9.282,00 |
| 17.12.2024 | 10,06 | 10,10 | 9,90 | 9,91 | -1,44% | 11.968,00 |
| 16.12.2024 | 10,21 | 10,30 | 9,99 | 10,06 | -1,95% | 18.244,00 |
| 13.12.2024 | 10,64 | 10,71 | 10,18 | 10,26 | -3,75% | 12.678,00 |
| 12.12.2024 | 10,89 | 10,98 | 10,64 | 10,66 | -2,29% | 7.849,00 |
| 11.12.2024 | 11,05 | 11,05 | 10,69 | 10,91 | -1,00% | 7.999,00 |
| 10.12.2024 | 11,17 | 11,18 | 10,87 | 11,02 | -0,90% | 10.146,00 |
| 09.12.2024 | 10,85 | 11,23 | 10,81 | 11,12 | 2,49% | 5.959,00 |
| 06.12.2024 | 10,99 | 11,09 | 10,81 | 10,85 | -1,41% | 5.805,00 |
| 05.12.2024 | 10,78 | 11,01 | 10,64 | 11,00 | 2,33% | 5.982,00 |
| 04.12.2024 | 10,76 | 10,88 | 10,68 | 10,75 | 0,14% | 10.649,00 |
| 03.12.2024 | 10,36 | 10,79 | 10,35 | 10,74 | 3,57% | 10.060,00 |
| 02.12.2024 | 10,26 | 10,49 | 10,16 | 10,37 | 2,27% | 7.675,00 |
| 29.11.2024 | 10,05 | 10,25 | 9,97 | 10,14 | 0,60% | 3.028,00 |
| 28.11.2024 | 10,09 | 10,14 | 9,97 | 10,08 | 0,30% | 4.287,00 |
| 27.11.2024 | 10,27 | 10,36 | 9,99 | 10,05 | -2,24% | 4.996,00 |
| 26.11.2024 | 10,58 | 10,61 | 10,27 | 10,28 | -3,29% | 3.009,00 |
| 25.11.2024 | 10,35 | 10,67 | 10,35 | 10,63 | 3,01% | 24.168,00 |
| 22.11.2024 | 10,18 | 10,42 | 10,14 | 10,32 | 1,28% | 9.260,00 |
| 21.11.2024 | 10,37 | 10,39 | 10,01 | 10,19 | -1,74% | 9.213,00 |
| 20.11.2024 | 10,23 | 10,44 | 10,21 | 10,37 | 1,87% | 8.487,00 |
| 19.11.2024 | 10,28 | 10,28 | 9,82 | 10,18 | -0,59% | 35.632,00 |
| 18.11.2024 | 10,54 | 10,62 | 10,22 | 10,24 | -2,20% | 18.427,00 |
| 15.11.2024 | 10,51 | 10,54 | 10,32 | 10,47 | -0,48% | 10.451,00 |
| 14.11.2024 | 10,47 | 10,62 | 10,24 | 10,52 | 0,00% | 5.752,00 |
| 13.11.2024 | 10,49 | 10,63 | 10,37 | 10,52 | -0,05% | 9.984,00 |
| 12.11.2024 | 10,75 | 10,79 | 10,36 | 10,52 | -3,18% | 4.153,00 |
| 11.11.2024 | 10,59 | 10,95 | 10,47 | 10,87 | 1,92% | 8.663,00 |
| 08.11.2024 | 11,19 | 11,21 | 10,48 | 10,66 | -5,87% | 16.694,00 |