16,945€
-4,59%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,83 | 17,88 | 16,85 | 17,01 | -4,06% | 48.859,00 |
| 05.03.2026 | 17,65 | 18,09 | 17,61 | 17,73 | -0,84% | 9.202,00 |
| 04.03.2026 | 16,98 | 18,10 | 16,79 | 17,88 | 3,35% | 8.501,00 |
| 03.03.2026 | 17,90 | 17,91 | 16,75 | 17,30 | -3,73% | 33.886,00 |
| 02.03.2026 | 17,56 | 18,10 | 17,18 | 17,97 | 0,22% | 10.991,00 |
| 27.02.2026 | 18,18 | 18,48 | 17,69 | 17,93 | -1,05% | 15.885,00 |
| 26.02.2026 | 18,04 | 18,65 | 17,84 | 18,12 | 0,11% | 11.559,00 |
| 25.02.2026 | 17,76 | 18,48 | 17,67 | 18,10 | 0,95% | 22.434,00 |
| 24.02.2026 | 17,15 | 18,43 | 17,06 | 17,93 | 4,82% | 33.845,00 |
| 23.02.2026 | 18,08 | 18,26 | 16,91 | 17,10 | -6,28% | 31.428,00 |
| 20.02.2026 | 19,08 | 19,49 | 17,35 | 18,25 | -2,95% | 26.276,00 |
| 19.02.2026 | 19,15 | 19,28 | 18,44 | 18,80 | -2,49% | 24.569,00 |
| 18.02.2026 | 18,49 | 19,28 | 18,23 | 19,28 | 4,47% | 34.212,00 |
| 17.02.2026 | 18,53 | 18,65 | 17,52 | 18,46 | -0,24% | 65.828,00 |
| 16.02.2026 | 19,19 | 19,37 | 18,32 | 18,50 | -2,45% | 21.178,00 |
| 13.02.2026 | 18,65 | 19,11 | 18,61 | 18,97 | 1,42% | 13.614,00 |
| 12.02.2026 | 19,50 | 19,50 | 18,25 | 18,70 | -2,45% | 20.262,00 |
| 11.02.2026 | 19,58 | 19,58 | 19,04 | 19,17 | -1,92% | 8.476,00 |
| 10.02.2026 | 19,78 | 19,84 | 19,08 | 19,55 | -2,05% | 17.298,00 |
| 09.02.2026 | 20,00 | 20,16 | 19,73 | 19,96 | 2,10% | 7.984,00 |
| 06.02.2026 | 19,56 | 19,71 | 19,40 | 19,55 | -0,31% | 4.476,00 |
| 05.02.2026 | 20,08 | 20,14 | 19,42 | 19,61 | -1,78% | 13.050,00 |
| 04.02.2026 | 20,42 | 20,50 | 19,90 | 19,96 | -2,11% | 8.158,00 |
| 03.02.2026 | 19,76 | 20,44 | 19,52 | 20,39 | 4,48% | 16.752,00 |
| 02.02.2026 | 19,49 | 19,57 | 18,55 | 19,52 | -2,25% | 36.271,00 |
| 30.01.2026 | 20,74 | 20,80 | 19,87 | 19,97 | -7,61% | 29.478,00 |
| 29.01.2026 | 21,52 | 21,75 | 21,33 | 21,61 | 0,32% | 12.034,00 |
| 28.01.2026 | 21,66 | 22,01 | 21,20 | 21,54 | 0,94% | 15.078,00 |
| 27.01.2026 | 21,78 | 21,84 | 21,03 | 21,34 | -1,84% | 22.131,00 |
| 26.01.2026 | 21,06 | 22,19 | 20,93 | 21,74 | 3,23% | 41.600,00 |
| 23.01.2026 | 20,28 | 21,10 | 20,27 | 21,06 | 3,54% | 19.741,00 |
| 22.01.2026 | 20,27 | 20,84 | 20,07 | 20,34 | 2,13% | 41.282,00 |
| 21.01.2026 | 18,87 | 19,94 | 18,84 | 19,92 | 4,60% | 10.953,00 |
| 20.01.2026 | 19,08 | 19,10 | 19,03 | 19,04 | -0,60% | - |
| 19.01.2026 | 18,33 | 19,19 | 18,26 | 19,16 | 0,90% | 30.081,00 |
| 16.01.2026 | 19,38 | 19,41 | 18,85 | 18,99 | -2,04% | 11.712,00 |
| 15.01.2026 | 19,61 | 19,64 | 18,64 | 19,38 | -1,40% | 27.909,00 |
| 14.01.2026 | 19,75 | 19,81 | 19,32 | 19,66 | -0,20% | 16.368,00 |
| 13.01.2026 | 19,74 | 19,79 | 19,35 | 19,70 | -0,18% | 15.497,00 |
| 12.01.2026 | 19,36 | 19,76 | 19,29 | 19,73 | 0,51% | 41.950,00 |
| 09.01.2026 | 19,23 | 19,75 | 19,22 | 19,63 | 2,11% | 10.279,00 |
| 08.01.2026 | 19,37 | 19,52 | 19,09 | 19,23 | -1,56% | 14.968,00 |
| 07.01.2026 | 19,83 | 19,92 | 19,23 | 19,53 | -1,88% | 19.694,00 |
| 06.01.2026 | 19,23 | 19,91 | 19,13 | 19,91 | 3,38% | 29.505,00 |
| 05.01.2026 | 19,20 | 19,33 | 18,91 | 19,26 | 3,69% | 33.269,00 |
| 02.01.2026 | 18,30 | 18,64 | 17,99 | 18,57 | 3,69% | 23.848,00 |
| 30.12.2025 | 17,93 | 17,94 | 17,91 | 17,91 | -0,17% | - |
| 29.12.2025 | 17,99 | 18,01 | 17,71 | 17,94 | 0,48% | 19.348,00 |
| 23.12.2025 | 17,77 | 17,94 | 17,64 | 17,86 | 0,45% | 10.569,00 |
| 22.12.2025 | 17,39 | 17,79 | 17,36 | 17,78 | 2,95% | 17.292,00 |
| 19.12.2025 | 17,44 | 17,49 | 17,11 | 17,27 | -2,15% | 10.437,00 |
| 17.12.2025 | 16,82 | 17,65 | 16,81 | 17,65 | 5,00% | 14.252,00 |
| 16.12.2025 | 16,36 | 16,95 | 16,34 | 16,81 | 2,13% | 10.365,00 |
| 15.12.2025 | 16,32 | 16,72 | 16,29 | 16,46 | 0,73% | 14.074,00 |
| 12.12.2025 | 15,92 | 16,54 | 15,90 | 16,34 | 3,52% | 6.782,00 |
| 11.12.2025 | 15,68 | 15,85 | 15,61 | 15,78 | -0,03% | 653,00 |
| 10.12.2025 | 15,51 | 15,81 | 15,48 | 15,79 | 1,64% | 2.374,00 |
| 09.12.2025 | 15,64 | 15,67 | 15,38 | 15,53 | -0,61% | 18.670,00 |
| 08.12.2025 | 15,77 | 15,88 | 15,62 | 15,63 | -0,45% | 2.867,00 |
| 05.12.2025 | 15,61 | 15,96 | 15,56 | 15,70 | 1,23% | 5.653,00 |
| 04.12.2025 | 15,88 | 15,88 | 15,45 | 15,51 | -1,77% | 3.179,00 |
| 03.12.2025 | 15,59 | 16,11 | 15,50 | 15,79 | 1,38% | 19.405,00 |
| 02.12.2025 | 15,08 | 15,66 | 14,97 | 15,57 | 3,01% | 7.047,00 |
| 01.12.2025 | 15,25 | 15,29 | 15,03 | 15,12 | -1,31% | 14.658,00 |
| 28.11.2025 | 14,67 | 15,34 | 14,59 | 15,32 | 5,84% | 30.314,00 |
| 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 |