15,005€
-0,43%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,97 | 15,07 | 14,88 | 15,02 | -0,36% | 8.479,00 |
| 30.09.2025 | 15,05 | 15,10 | 14,71 | 15,07 | 1,38% | 9.615,00 |
| 29.09.2025 | 14,58 | 14,97 | 14,45 | 14,87 | 2,69% | 14.872,00 |
| 26.09.2025 | 14,51 | 14,68 | 14,32 | 14,48 | -0,69% | 19.682,00 |
| 25.09.2025 | 13,91 | 14,60 | 13,86 | 14,58 | 5,96% | 96.002,00 |
| 24.09.2025 | 13,84 | 13,87 | 13,67 | 13,76 | 0,15% | 5.882,00 |
| 23.09.2025 | 13,26 | 13,80 | 13,25 | 13,74 | 3,86% | 7.572,00 |
| 22.09.2025 | 12,98 | 13,34 | 12,87 | 13,23 | 1,61% | 4.316,00 |
| 19.09.2025 | 13,18 | 13,33 | 12,98 | 13,02 | -1,29% | 3.662,00 |
| 18.09.2025 | 13,10 | 13,27 | 12,93 | 13,19 | 2,41% | 3.135,00 |
| 17.09.2025 | 12,92 | 13,07 | 12,78 | 12,88 | -0,19% | 8.914,00 |
| 16.09.2025 | 13,15 | 13,17 | 12,78 | 12,90 | -1,79% | 7.679,00 |
| 15.09.2025 | 13,28 | 13,29 | 12,96 | 13,14 | -0,68% | 3.958,00 |
| 12.09.2025 | 13,23 | 13,41 | 13,13 | 13,23 | -0,82% | 3.985,00 |
| 10.09.2025 | 13,48 | 13,50 | 13,15 | 13,34 | -1,00% | 7.126,00 |
| 09.09.2025 | 13,51 | 13,65 | 13,40 | 13,47 | -0,66% | 4.370,00 |
| 08.09.2025 | 13,35 | 13,57 | 13,33 | 13,56 | 1,65% | 4.829,00 |
| 05.09.2025 | 13,28 | 13,49 | 13,17 | 13,34 | 0,49% | 886,00 |
| 04.09.2025 | 13,38 | 13,39 | 13,13 | 13,28 | -0,82% | 3.886,00 |
| 03.09.2025 | 13,30 | 13,52 | 13,21 | 13,39 | 0,60% | 4.927,00 |
| 02.09.2025 | 13,38 | 13,48 | 13,08 | 13,31 | -0,60% | 5.851,00 |
| 01.09.2025 | 13,36 | 13,46 | 13,21 | 13,39 | 0,22% | 4.119,00 |
| 29.08.2025 | 13,55 | 13,55 | 13,29 | 13,36 | -1,40% | 2.100,00 |
| 28.08.2025 | 13,57 | 13,78 | 13,42 | 13,55 | 0,15% | 1.606,00 |
| 27.08.2025 | 13,71 | 13,72 | 13,50 | 13,53 | -1,39% | 4.506,00 |
| 26.08.2025 | 13,68 | 13,77 | 13,57 | 13,72 | 0,00% | 6.455,00 |
| 25.08.2025 | 13,77 | 13,88 | 13,70 | 13,72 | -1,15% | 4.809,00 |
| 22.08.2025 | 13,40 | 13,88 | 13,32 | 13,88 | 2,66% | 6.809,00 |
| 21.08.2025 | 13,73 | 13,74 | 13,45 | 13,52 | -1,42% | 4.687,00 |
| 20.08.2025 | 13,81 | 13,87 | 13,63 | 13,71 | -0,98% | 6.413,00 |
| 19.08.2025 | 13,64 | 13,94 | 13,54 | 13,85 | 1,43% | 1.590,00 |
| 18.08.2025 | 13,89 | 13,93 | 13,58 | 13,65 | -1,55% | 7.569,00 |
| 15.08.2025 | 14,15 | 14,18 | 13,76 | 13,87 | -1,91% | 3.972,00 |
| 14.08.2025 | 13,81 | 14,14 | 13,81 | 14,14 | 2,24% | 7.803,00 |
| 13.08.2025 | 14,07 | 14,11 | 13,82 | 13,83 | -1,43% | 10.661,00 |
| 12.08.2025 | 13,90 | 14,05 | 13,83 | 14,03 | 1,23% | 5.123,00 |
| 11.08.2025 | 14,04 | 14,06 | 13,81 | 13,86 | -0,93% | 4.127,00 |
| 08.08.2025 | 13,94 | 14,03 | 13,81 | 13,99 | 0,18% | 3.529,00 |
| 07.08.2025 | 14,26 | 14,28 | 13,93 | 13,96 | -1,24% | 6.601,00 |
| 06.08.2025 | 14,22 | 14,26 | 13,94 | 14,14 | -0,70% | 5.459,00 |
| 05.08.2025 | 13,55 | 14,27 | 13,46 | 14,24 | 5,56% | 7.504,00 |
| 04.08.2025 | 13,34 | 13,51 | 13,06 | 13,49 | 1,43% | 7.534,00 |
| 01.08.2025 | 12,41 | 13,76 | 12,01 | 13,30 | -3,97% | 30.335,00 |
| 31.07.2025 | 13,87 | 14,29 | 13,84 | 13,85 | -0,65% | 7.100,00 |
| 30.07.2025 | 14,42 | 14,49 | 13,81 | 13,94 | -3,16% | 31.291,00 |
| 29.07.2025 | 14,67 | 14,79 | 14,31 | 14,39 | -1,61% | 30.102,00 |
| 28.07.2025 | 14,85 | 15,23 | 14,60 | 14,63 | 0,31% | 21.280,00 |
| 25.07.2025 | 15,19 | 15,21 | 14,57 | 14,58 | -4,42% | 17.729,00 |
| 24.07.2025 | 15,51 | 15,54 | 14,95 | 15,26 | -1,68% | 13.209,00 |
| 23.07.2025 | 15,59 | 15,64 | 15,35 | 15,52 | 0,26% | 24.437,00 |
| 22.07.2025 | 15,37 | 15,50 | 15,13 | 15,48 | 0,42% | 10.814,00 |
| 21.07.2025 | 15,40 | 15,78 | 15,40 | 15,41 | 0,65% | 15.270,00 |
| 18.07.2025 | 15,54 | 15,76 | 15,25 | 15,31 | -0,91% | 16.740,00 |
| 17.07.2025 | 15,56 | 15,75 | 15,20 | 15,45 | -0,16% | 37.759,00 |
| 16.07.2025 | 15,41 | 15,86 | 15,26 | 15,48 | 0,68% | 24.184,00 |
| 15.07.2025 | 14,74 | 15,42 | 14,70 | 15,37 | 4,45% | 25.601,00 |
| 14.07.2025 | 14,59 | 15,01 | 14,56 | 14,72 | 0,17% | 16.967,00 |
| 11.07.2025 | 14,13 | 14,79 | 14,09 | 14,69 | 3,63% | 17.653,00 |
| 10.07.2025 | 14,42 | 14,54 | 14,06 | 14,18 | -1,94% | 7.605,00 |
| 09.07.2025 | 14,39 | 14,64 | 14,19 | 14,46 | 1,26% | 8.430,00 |
| 08.07.2025 | 14,14 | 14,58 | 14,03 | 14,28 | 1,17% | 6.325,00 |
| 07.07.2025 | 14,30 | 14,30 | 14,04 | 14,11 | -0,46% | 7.169,00 |
| 04.07.2025 | 14,32 | 14,42 | 14,07 | 14,18 | -1,19% | 16.144,00 |
| 03.07.2025 | 14,29 | 14,70 | 14,18 | 14,35 | 0,77% | 21.114,00 |
| 02.07.2025 | 14,11 | 14,45 | 13,75 | 14,24 | 1,10% | 15.138,00 |
| 01.07.2025 | 13,35 | 14,17 | 12,95 | 14,08 | 5,07% | 33.171,00 |
| 30.06.2025 | 12,75 | 13,45 | 12,42 | 13,40 | 4,69% | 41.941,00 |
| 27.06.2025 | 12,71 | 12,94 | 12,60 | 12,80 | 0,23% | 11.233,00 |
| 26.06.2025 | 12,25 | 12,84 | 12,23 | 12,77 | 4,46% | 13.920,00 |
| 25.06.2025 | 12,24 | 12,61 | 12,12 | 12,23 | -0,16% | 5.854,00 |
| 24.06.2025 | 11,96 | 12,62 | 11,93 | 12,25 | 2,81% | 41.958,00 |
| 23.06.2025 | 12,38 | 12,45 | 11,87 | 11,91 | -4,45% | 11.520,00 |
| 20.06.2025 | 12,60 | 12,64 | 12,26 | 12,47 | -1,27% | 26.675,00 |
| 19.06.2025 | 11,56 | 12,73 | 11,55 | 12,63 | 8,42% | 15.149,00 |
| 18.06.2025 | 11,87 | 11,92 | 11,53 | 11,65 | -1,61% | 7.026,00 |
| 17.06.2025 | 11,83 | 11,99 | 11,78 | 11,84 | -0,13% | 13.297,00 |
| 16.06.2025 | 11,58 | 12,14 | 11,55 | 11,85 | 3,63% | 36.838,00 |
| 13.06.2025 | 11,60 | 11,65 | 11,38 | 11,44 | -4,11% | 9.044,00 |
| 12.06.2025 | 11,75 | 12,09 | 11,64 | 11,93 | 1,15% | 14.689,00 |
| 11.06.2025 | 11,94 | 12,24 | 11,61 | 11,79 | -0,72% | 46.503,00 |
| 10.06.2025 | 11,00 | 12,14 | 10,70 | 11,88 | 16,14% | 98.377,00 |
| 09.06.2025 | 10,30 | 10,49 | 10,22 | 10,23 | -0,78% | 6.182,00 |
| 06.06.2025 | 9,90 | 10,35 | 9,88 | 10,31 | 4,35% | 15.914,00 |
| 05.06.2025 | 9,86 | 9,97 | 9,81 | 9,88 | 0,13% | 7.697,00 |
| 04.06.2025 | 9,76 | 9,99 | 9,74 | 9,86 | 1,70% | 6.336,00 |
| 03.06.2025 | 9,69 | 9,74 | 9,52 | 9,70 | -0,15% | 3.210,00 |
| 02.06.2025 | 9,62 | 9,78 | 9,56 | 9,71 | 0,47% | 5.768,00 |
| 30.05.2025 | 9,65 | 9,74 | 9,54 | 9,67 | 0,78% | 8.345,00 |
| 29.05.2025 | 9,45 | 9,67 | 9,44 | 9,59 | 1,75% | 3.287,00 |
| 28.05.2025 | 9,36 | 9,54 | 9,26 | 9,43 | 0,53% | 5.330,00 |
| 27.05.2025 | 9,53 | 9,56 | 9,26 | 9,38 | -0,90% | 10.026,00 |
| 26.05.2025 | 9,14 | 9,57 | 9,14 | 9,46 | 4,93% | 9.172,00 |
| 23.05.2025 | 9,13 | 9,23 | 8,76 | 9,02 | -1,29% | 11.087,00 |
| 22.05.2025 | 8,75 | 9,22 | 8,75 | 9,14 | 4,31% | 15.504,00 |
| 21.05.2025 | 8,87 | 8,87 | 8,67 | 8,76 | -1,46% | 6.766,00 |
| 20.05.2025 | 8,55 | 8,90 | 8,40 | 8,89 | 3,74% | 17.043,00 |
| 19.05.2025 | 8,53 | 8,58 | 8,29 | 8,57 | 0,91% | 10.079,00 |
| 16.05.2025 | 8,50 | 8,54 | 8,28 | 8,49 | -0,03% | 10.612,00 |
| 15.05.2025 | 8,43 | 8,53 | 8,32 | 8,49 | 0,41% | 6.901,00 |
| 14.05.2025 | 8,67 | 8,73 | 8,42 | 8,46 | -2,42% | 7.453,00 |