14,475€
0,10%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 14,23 | 14,69 | 14,23 | 14,47 | 0,07% | 5.463,00 |
| 26.11.2025 | 14,62 | 14,63 | 14,26 | 14,46 | -0,14% | 9.006,00 |
| 25.11.2025 | 14,75 | 14,81 | 14,48 | 14,48 | -1,76% | 7.780,00 |
| 24.11.2025 | 14,55 | 14,78 | 14,41 | 14,74 | 0,92% | 8.085,00 |
| 21.11.2025 | 14,44 | 14,71 | 14,19 | 14,61 | -1,75% | 6.090,00 |
| 20.11.2025 | 15,02 | 15,05 | 14,63 | 14,87 | -0,07% | 3.372,00 |
| 19.11.2025 | 14,42 | 14,94 | 14,31 | 14,88 | 3,01% | 14.670,00 |
| 18.11.2025 | 15,43 | 15,59 | 14,23 | 14,44 | -7,94% | 38.054,00 |
| 17.11.2025 | 17,23 | 17,36 | 15,68 | 15,69 | -8,94% | 20.221,00 |
| 14.11.2025 | 17,13 | 17,29 | 16,77 | 17,23 | -0,06% | 5.903,00 |
| 13.11.2025 | 17,30 | 17,68 | 17,14 | 17,24 | -0,49% | 25.614,00 |
| 12.11.2025 | 16,75 | 17,35 | 16,55 | 17,32 | 3,62% | 27.808,00 |
| 11.11.2025 | 16,71 | 16,77 | 16,31 | 16,72 | -0,06% | 7.973,00 |
| 10.11.2025 | 16,56 | 16,88 | 16,51 | 16,73 | 1,39% | 7.210,00 |
| 07.11.2025 | 16,40 | 16,53 | 16,25 | 16,50 | 0,86% | 3.233,00 |
| 06.11.2025 | 16,16 | 16,43 | 16,08 | 16,36 | 0,96% | 2.474,00 |
| 05.11.2025 | 15,97 | 16,32 | 15,91 | 16,20 | 1,35% | 14.396,00 |
| 04.11.2025 | 16,23 | 16,23 | 15,78 | 15,99 | -2,80% | 13.428,00 |
| 03.11.2025 | 16,54 | 16,54 | 16,33 | 16,45 | -0,30% | 4.376,00 |
| 31.10.2025 | 16,79 | 16,86 | 16,39 | 16,50 | -1,90% | 8.625,00 |
| 30.10.2025 | 17,10 | 17,21 | 16,65 | 16,82 | -0,88% | 13.299,00 |
| 29.10.2025 | 16,89 | 17,18 | 16,88 | 16,97 | 0,53% | 9.547,00 |
| 28.10.2025 | 17,10 | 17,14 | 16,73 | 16,88 | -0,91% | 19.583,00 |
| 27.10.2025 | 17,27 | 17,32 | 16,91 | 17,03 | 0,53% | 24.622,00 |
| 24.10.2025 | 17,34 | 17,39 | 16,91 | 16,94 | -1,48% | 13.508,00 |
| 23.10.2025 | 16,98 | 17,34 | 16,91 | 17,20 | 0,79% | 34.909,00 |
| 22.10.2025 | 17,07 | 17,18 | 16,54 | 17,06 | 1,46% | 16.269,00 |
| 21.10.2025 | 17,49 | 17,49 | 16,77 | 16,82 | -4,54% | 16.352,00 |
| 20.10.2025 | 17,30 | 17,63 | 17,04 | 17,62 | 4,02% | 19.301,00 |
| 17.10.2025 | 17,08 | 17,09 | 16,43 | 16,94 | -0,76% | 28.480,00 |
| 16.10.2025 | 17,96 | 18,19 | 16,93 | 17,07 | -3,15% | 27.164,00 |
| 15.10.2025 | 17,59 | 18,19 | 17,47 | 17,62 | 1,59% | 48.303,00 |
| 14.10.2025 | 17,04 | 17,36 | 16,69 | 17,35 | 2,24% | 24.463,00 |
| 13.10.2025 | 16,70 | 17,14 | 16,47 | 16,97 | 2,76% | 28.725,00 |
| 10.10.2025 | 17,23 | 17,23 | 16,26 | 16,51 | -3,53% | 35.763,00 |
| 09.10.2025 | 16,53 | 17,33 | 16,22 | 17,12 | 3,79% | 47.084,00 |
| 08.10.2025 | 15,28 | 16,87 | 15,26 | 16,49 | 7,88% | 44.893,00 |
| 07.10.2025 | 15,34 | 15,67 | 15,11 | 15,29 | -0,13% | 25.630,00 |
| 06.10.2025 | 15,27 | 15,42 | 15,13 | 15,31 | 1,83% | 19.731,00 |
| 03.10.2025 | 15,38 | 15,57 | 15,00 | 15,03 | -2,34% | 11.575,00 |
| 02.10.2025 | 15,03 | 15,42 | 15,03 | 15,39 | 2,50% | 31.084,00 |
| 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 |