11,260€
-0,49%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 11,37 | 12,19 | 11,35 | 12,00 | 5,36% | 35.779,00 |
| 26.09.2024 | 10,99 | 11,48 | 10,99 | 11,39 | 4,21% | 10.340,00 |
| 25.09.2024 | 11,02 | 11,10 | 10,77 | 10,93 | 0,46% | 15.660,00 |
| 24.09.2024 | 10,84 | 11,32 | 10,80 | 10,88 | 0,74% | 10.576,00 |
| 23.09.2024 | 10,95 | 11,30 | 10,44 | 10,80 | 2,66% | 22.784,00 |
| 20.09.2024 | 11,31 | 11,34 | 10,48 | 10,52 | -7,32% | 9.970,00 |
| 19.09.2024 | 11,13 | 11,62 | 11,07 | 11,35 | 2,72% | 9.733,00 |
| 18.09.2024 | 10,80 | 11,17 | 10,63 | 11,05 | 2,46% | 9.319,00 |
| 17.09.2024 | 10,40 | 10,99 | 10,37 | 10,78 | 4,15% | 7.800,00 |
| 16.09.2024 | 10,66 | 10,72 | 10,26 | 10,35 | -2,59% | 8.608,00 |
| 13.09.2024 | 9,99 | 10,73 | 9,98 | 10,63 | 6,20% | 14.237,00 |
| 12.09.2024 | 9,79 | 10,07 | 9,73 | 10,01 | 2,35% | 13.277,00 |
| 11.09.2024 | 9,77 | 10,05 | 9,65 | 9,78 | -0,20% | 7.939,00 |
| 10.09.2024 | 10,00 | 10,14 | 9,61 | 9,80 | -1,85% | 11.075,00 |
| 09.09.2024 | 10,23 | 10,27 | 9,91 | 9,98 | -1,92% | 21.034,00 |
| 06.09.2024 | 10,55 | 10,64 | 10,13 | 10,18 | -3,33% | 13.074,00 |
| 05.09.2024 | 10,53 | 10,61 | 10,32 | 10,53 | 0,10% | 10.460,00 |
| 04.09.2024 | 10,61 | 10,76 | 10,41 | 10,52 | -1,27% | 9.512,00 |
| 03.09.2024 | 11,25 | 11,28 | 10,61 | 10,65 | -5,33% | 11.062,00 |
| 02.09.2024 | 11,58 | 11,60 | 10,97 | 11,25 | -1,88% | 10.420,00 |
| 30.08.2024 | 11,42 | 11,54 | 11,29 | 11,47 | 0,70% | 6.508,00 |
| 29.08.2024 | 11,32 | 11,60 | 11,23 | 11,39 | 0,62% | 3.528,00 |
| 28.08.2024 | 11,56 | 11,79 | 11,23 | 11,32 | -2,75% | 5.330,00 |
| 27.08.2024 | 11,65 | 11,83 | 11,50 | 11,64 | 0,00% | 3.224,00 |
| 26.08.2024 | 11,49 | 11,75 | 11,40 | 11,64 | 1,31% | 5.849,00 |
| 23.08.2024 | 11,13 | 11,54 | 11,07 | 11,49 | 3,61% | 5.016,00 |
| 22.08.2024 | 11,20 | 11,31 | 11,02 | 11,09 | -1,03% | 4.602,00 |
| 21.08.2024 | 11,07 | 11,22 | 10,98 | 11,20 | 0,67% | 5.744,00 |
| 20.08.2024 | 11,16 | 11,27 | 10,95 | 11,13 | -0,27% | 11.011,00 |
| 19.08.2024 | 11,08 | 11,23 | 10,89 | 11,16 | -0,53% | 10.531,00 |
| 16.08.2024 | 11,40 | 11,43 | 11,08 | 11,22 | -1,49% | 10.320,00 |
| 15.08.2024 | 11,11 | 11,43 | 10,98 | 11,39 | 2,71% | 3.676,00 |
| 14.08.2024 | 11,58 | 11,69 | 11,02 | 11,09 | -3,52% | 6.872,00 |
| 13.08.2024 | 11,37 | 11,49 | 11,12 | 11,49 | 1,46% | 8.887,00 |
| 12.08.2024 | 11,68 | 11,68 | 11,23 | 11,33 | -1,82% | 10.877,00 |
| 09.08.2024 | 11,56 | 11,70 | 11,39 | 11,54 | 0,09% | 13.420,00 |
| 08.08.2024 | 12,00 | 12,04 | 11,44 | 11,53 | -3,56% | 9.157,00 |
| 07.08.2024 | 11,77 | 12,17 | 11,64 | 11,95 | 2,66% | 8.992,00 |
| 06.08.2024 | 12,09 | 12,22 | 11,49 | 11,64 | -2,80% | 11.512,00 |
| 05.08.2024 | 12,15 | 12,22 | 11,62 | 11,98 | -2,44% | 16.340,00 |
| 02.08.2024 | 12,63 | 12,66 | 12,06 | 12,28 | -2,93% | 9.272,00 |
| 01.08.2024 | 12,81 | 12,82 | 12,54 | 12,65 | -1,02% | 8.560,00 |
| 31.07.2024 | 12,76 | 12,93 | 12,58 | 12,78 | 0,99% | 9.335,00 |
| 30.07.2024 | 13,09 | 13,11 | 12,59 | 12,65 | -3,40% | 15.835,00 |
| 29.07.2024 | 13,28 | 13,52 | 12,89 | 13,10 | -0,98% | 28.678,00 |
| 26.07.2024 | 13,75 | 13,89 | 13,12 | 13,23 | -4,65% | 15.541,00 |
| 25.07.2024 | 13,98 | 13,98 | 13,63 | 13,87 | -0,79% | 3.930,00 |
| 24.07.2024 | 14,17 | 14,33 | 13,94 | 13,98 | -0,89% | 2.704,00 |
| 23.07.2024 | 14,16 | 14,28 | 13,94 | 14,11 | -1,05% | 8.341,00 |
| 22.07.2024 | 14,04 | 14,31 | 14,04 | 14,26 | 1,64% | 2.686,00 |
| 19.07.2024 | 14,36 | 14,36 | 13,88 | 14,03 | -1,85% | 2.577,00 |
| 18.07.2024 | 14,19 | 14,40 | 13,88 | 14,29 | 0,88% | 4.720,00 |
| 17.07.2024 | 14,14 | 14,27 | 13,92 | 14,17 | 0,14% | 3.916,00 |
| 16.07.2024 | 14,23 | 14,25 | 13,73 | 14,15 | -0,63% | 2.766,00 |
| 15.07.2024 | 14,07 | 14,31 | 13,76 | 14,24 | 1,14% | 5.767,00 |
| 12.07.2024 | 14,05 | 14,19 | 13,81 | 14,08 | 0,46% | 5.188,00 |
| 11.07.2024 | 13,63 | 14,08 | 13,47 | 14,01 | 2,52% | 6.053,00 |
| 10.07.2024 | 13,60 | 13,68 | 13,44 | 13,67 | 0,37% | 5.860,00 |
| 09.07.2024 | 13,89 | 13,89 | 13,36 | 13,62 | -1,73% | 6.360,00 |
| 08.07.2024 | 14,24 | 14,24 | 13,77 | 13,86 | -2,08% | 9.684,00 |
| 05.07.2024 | 14,18 | 14,37 | 13,94 | 14,15 | -0,18% | 6.118,00 |
| 04.07.2024 | 14,56 | 14,62 | 13,94 | 14,18 | -5,25% | 3.628,00 |
| 03.07.2024 | 14,05 | 15,04 | 13,90 | 14,96 | 6,78% | 7.596,00 |
| 02.07.2024 | 13,80 | 14,06 | 13,48 | 14,01 | 1,34% | 6.713,00 |
| 01.07.2024 | 14,33 | 14,38 | 13,60 | 13,83 | -1,53% | 7.830,00 |
| 28.06.2024 | 14,34 | 14,38 | 13,98 | 14,04 | -1,92% | 10.932,00 |
| 27.06.2024 | 14,26 | 14,54 | 14,16 | 14,32 | 0,46% | 3.872,00 |
| 26.06.2024 | 14,42 | 14,73 | 14,21 | 14,25 | -0,80% | 6.687,00 |
| 25.06.2024 | 14,84 | 14,98 | 14,25 | 14,37 | -3,10% | 5.152,00 |
| 24.06.2024 | 14,47 | 15,08 | 14,10 | 14,83 | 3,71% | 9.979,00 |
| 21.06.2024 | 14,77 | 14,78 | 14,16 | 14,30 | -3,22% | 6.768,00 |
| 20.06.2024 | 14,71 | 15,00 | 14,38 | 14,77 | 0,41% | 16.782,00 |
| 19.06.2024 | 14,40 | 15,11 | 14,23 | 14,71 | 5,37% | 17.804,00 |