9,123€
1,39%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 10,99 | 11,45 | 10,91 | 11,33 | 3,28% | 10.897,00 |
| 06.11.2024 | 11,28 | 11,47 | 10,82 | 10,97 | -2,66% | 10.808,00 |
| 05.11.2024 | 11,32 | 11,45 | 11,17 | 11,27 | -0,44% | 3.466,00 |
| 04.11.2024 | 11,32 | 11,43 | 11,27 | 11,32 | -0,13% | 7.876,00 |
| 01.11.2024 | 11,02 | 11,37 | 11,01 | 11,33 | 2,77% | 2.899,00 |
| 31.10.2024 | 11,05 | 11,18 | 10,92 | 11,03 | -0,18% | 5.278,00 |
| 30.10.2024 | 11,14 | 11,21 | 11,02 | 11,05 | -0,99% | 2.308,00 |
| 29.10.2024 | 11,38 | 11,42 | 10,99 | 11,16 | -1,93% | 5.532,00 |
| 28.10.2024 | 11,16 | 11,39 | 11,07 | 11,38 | 2,25% | 8.767,00 |
| 25.10.2024 | 10,97 | 11,26 | 10,84 | 11,13 | 2,30% | 3.841,00 |
| 24.10.2024 | 10,76 | 11,14 | 10,76 | 10,88 | 1,21% | 15.880,00 |
| 23.10.2024 | 10,92 | 10,98 | 10,73 | 10,75 | -1,56% | 6.558,00 |
| 22.10.2024 | 10,78 | 10,93 | 10,63 | 10,92 | 1,11% | 7.218,00 |
| 21.10.2024 | 10,64 | 11,03 | 10,59 | 10,80 | 1,22% | 6.873,00 |
| 18.10.2024 | 10,54 | 10,88 | 10,51 | 10,67 | 1,23% | 3.206,00 |
| 17.10.2024 | 10,57 | 10,66 | 10,37 | 10,54 | -0,33% | 8.880,00 |
| 16.10.2024 | 10,82 | 10,85 | 10,43 | 10,57 | -0,56% | 11.025,00 |
| 15.10.2024 | 10,96 | 11,03 | 10,52 | 10,63 | -3,06% | 8.636,00 |
| 14.10.2024 | 11,09 | 11,16 | 10,85 | 10,97 | -1,39% | 7.512,00 |
| 11.10.2024 | 11,21 | 11,33 | 11,06 | 11,12 | -0,80% | 9.425,00 |
| 10.10.2024 | 11,24 | 11,29 | 11,02 | 11,21 | -0,53% | 7.566,00 |
| 09.10.2024 | 10,97 | 11,34 | 10,92 | 11,27 | 2,55% | 7.258,00 |
| 08.10.2024 | 11,45 | 11,45 | 10,84 | 10,99 | -4,48% | 13.863,00 |
| 07.10.2024 | 11,70 | 11,79 | 11,35 | 11,51 | -1,92% | 4.415,00 |
| 04.10.2024 | 11,32 | 11,74 | 11,30 | 11,73 | 3,85% | 2.859,00 |
| 03.10.2024 | 11,57 | 11,62 | 11,23 | 11,30 | -2,84% | 3.590,00 |
| 02.10.2024 | 11,78 | 11,83 | 11,54 | 11,63 | -1,27% | 6.661,00 |
| 01.10.2024 | 11,64 | 11,93 | 11,60 | 11,78 | 1,20% | 9.909,00 |
| 30.09.2024 | 12,09 | 12,22 | 11,53 | 11,64 | -3,00% | 9.556,00 |