14,580€
-4,42%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 8,58 | 8,76 | 8,50 | 8,67 | 0,70% | 3.436,00 |
| 12.05.2025 | 8,42 | 8,88 | 8,40 | 8,61 | 3,49% | 8.871,00 |
| 09.05.2025 | 8,22 | 8,63 | 8,22 | 8,32 | 1,53% | 2.755,00 |
| 08.05.2025 | 8,11 | 8,33 | 8,02 | 8,19 | 1,30% | 7.646,00 |
| 07.05.2025 | 8,10 | 8,15 | 8,01 | 8,09 | 0,25% | 22.672,00 |
| 06.05.2025 | 8,09 | 8,21 | 7,98 | 8,07 | -0,98% | 7.442,00 |
| 05.05.2025 | 8,15 | 8,29 | 8,12 | 8,15 | -0,31% | 5.932,00 |
| 02.05.2025 | 8,08 | 8,28 | 7,99 | 8,17 | 1,18% | 11.822,00 |
| 30.04.2025 | 8,22 | 8,28 | 7,86 | 8,08 | -2,06% | 8.239,00 |
| 29.04.2025 | 8,09 | 8,39 | 8,08 | 8,25 | 1,17% | 2.862,00 |
| 28.04.2025 | 8,40 | 8,40 | 8,01 | 8,15 | -2,34% | 13.194,00 |
| 25.04.2025 | 8,39 | 8,58 | 8,29 | 8,35 | 0,03% | 14.262,00 |
| 24.04.2025 | 8,11 | 8,35 | 8,02 | 8,35 | 3,06% | 12.550,00 |
| 23.04.2025 | 8,08 | 8,34 | 8,00 | 8,10 | 1,25% | 20.659,00 |
| 22.04.2025 | 7,67 | 8,02 | 7,66 | 8,00 | 4,07% | 8.503,00 |
| 17.04.2025 | 7,71 | 7,79 | 7,56 | 7,69 | 0,82% | 9.786,00 |
| 16.04.2025 | 7,72 | 7,77 | 7,46 | 7,62 | -2,49% | 9.944,00 |
| 15.04.2025 | 7,73 | 7,95 | 7,67 | 7,82 | 0,97% | 17.259,00 |
| 14.04.2025 | 7,72 | 7,82 | 7,51 | 7,74 | 1,24% | 14.487,00 |
| 11.04.2025 | 7,75 | 7,79 | 7,28 | 7,65 | -0,75% | 16.666,00 |
| 10.04.2025 | 8,40 | 8,54 | 7,42 | 7,71 | -8,44% | 24.655,00 |
| 09.04.2025 | 7,74 | 8,51 | 7,42 | 8,42 | 8,09% | 22.464,00 |
| 08.04.2025 | 8,06 | 8,24 | 7,65 | 7,79 | -2,01% | 24.803,00 |
| 07.04.2025 | 8,03 | 8,13 | 7,41 | 7,95 | -2,87% | 32.968,00 |
| 04.04.2025 | 8,63 | 8,68 | 7,99 | 8,18 | -5,27% | 28.930,00 |
| 03.04.2025 | 9,17 | 9,24 | 8,52 | 8,64 | -7,28% | 21.467,00 |
| 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 |