23,710€
-0,59%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 24,50 | 25,19 | 23,54 | 23,85 | -6,10% | 35.459,00 |
| 14.05.2026 | 26,12 | 26,97 | 25,02 | 25,40 | -2,42% | 37.626,00 |
| 13.05.2026 | 23,03 | 26,14 | 22,70 | 26,03 | 17,52% | 77.849,00 |
| 12.05.2026 | 21,76 | 22,17 | 21,66 | 22,15 | 1,05% | 8.277,00 |
| 11.05.2026 | 21,54 | 22,35 | 21,48 | 21,92 | 1,29% | 10.429,00 |
| 08.05.2026 | 20,88 | 21,98 | 20,76 | 21,64 | 4,79% | 29.708,00 |
| 07.05.2026 | 20,91 | 21,75 | 20,58 | 20,65 | -1,48% | 25.238,00 |
| 06.05.2026 | 20,42 | 21,24 | 20,00 | 20,96 | 3,56% | 22.981,00 |
| 05.05.2026 | 19,25 | 20,48 | 19,15 | 20,24 | 2,87% | 32.448,00 |
| 04.05.2026 | 18,49 | 20,04 | 18,23 | 19,68 | 15,84% | 37.232,00 |
| 30.04.2026 | 16,82 | 17,07 | 16,70 | 16,99 | -0,64% | 3.237,00 |
| 29.04.2026 | 17,20 | 17,35 | 17,01 | 17,10 | -0,41% | 3.797,00 |
| 28.04.2026 | 17,11 | 17,69 | 16,82 | 17,17 | 0,35% | 17.092,00 |
| 27.04.2026 | 17,04 | 17,26 | 16,88 | 17,11 | 0,00% | 12.489,00 |
| 24.04.2026 | 16,99 | 17,20 | 16,56 | 17,11 | 1,24% | 7.171,00 |
| 23.04.2026 | 17,33 | 17,37 | 16,70 | 16,90 | -3,26% | 11.488,00 |
| 22.04.2026 | 17,58 | 17,68 | 17,01 | 17,47 | -1,08% | 6.435,00 |
| 21.04.2026 | 17,64 | 17,78 | 17,38 | 17,66 | 0,20% | 14.116,00 |
| 20.04.2026 | 17,94 | 18,07 | 17,58 | 17,62 | -1,97% | 11.108,00 |
| 17.04.2026 | 17,59 | 18,10 | 17,29 | 17,98 | 2,36% | 19.605,00 |
| 16.04.2026 | 17,41 | 17,81 | 17,39 | 17,56 | 1,77% | 16.223,00 |
| 15.04.2026 | 17,49 | 17,52 | 17,08 | 17,26 | -1,54% | 5.916,00 |
| 14.04.2026 | 17,55 | 17,71 | 17,29 | 17,53 | -0,28% | 3.215,00 |
| 13.04.2026 | 17,66 | 17,75 | 17,26 | 17,58 | -0,71% | 4.604,00 |
| 10.04.2026 | 17,51 | 17,82 | 17,38 | 17,70 | 1,61% | 4.271,00 |
| 09.04.2026 | 17,56 | 17,62 | 17,34 | 17,42 | -0,74% | 4.511,00 |
| 08.04.2026 | 17,40 | 17,71 | 17,00 | 17,55 | 6,01% | 17.277,00 |
| 07.04.2026 | 16,50 | 16,66 | 16,23 | 16,56 | 1,16% | 3.861,00 |
| 02.04.2026 | 16,48 | 16,58 | 16,01 | 16,37 | -1,74% | 5.552,00 |
| 01.04.2026 | 16,48 | 16,76 | 16,44 | 16,66 | 1,46% | 7.487,00 |
| 31.03.2026 | 16,04 | 16,48 | 15,70 | 16,42 | 1,92% | 7.108,00 |
| 30.03.2026 | 16,06 | 16,28 | 15,87 | 16,11 | 0,34% | 1.618,00 |
| 27.03.2026 | 16,26 | 16,38 | 15,95 | 16,05 | -1,62% | 6.634,00 |
| 26.03.2026 | 16,71 | 16,74 | 16,21 | 16,32 | -2,86% | 5.130,00 |
| 25.03.2026 | 16,74 | 16,90 | 16,52 | 16,80 | 0,18% | 13.201,00 |
| 24.03.2026 | 16,03 | 16,82 | 15,75 | 16,77 | 5,97% | 9.980,00 |
| 23.03.2026 | 14,91 | 15,94 | 14,58 | 15,82 | 4,42% | 29.035,00 |
| 20.03.2026 | 15,51 | 15,74 | 15,08 | 15,15 | -2,60% | 9.820,00 |
| 19.03.2026 | 16,54 | 16,57 | 15,24 | 15,56 | -5,90% | 22.287,00 |
| 18.03.2026 | 17,03 | 17,12 | 16,48 | 16,53 | -1,99% | 9.877,00 |
| 17.03.2026 | 16,24 | 17,13 | 16,08 | 16,87 | 3,75% | 6.294,00 |
| 16.03.2026 | 16,52 | 16,64 | 16,16 | 16,26 | -1,81% | 11.717,00 |
| 13.03.2026 | 17,17 | 17,23 | 16,53 | 16,56 | -3,72% | 6.848,00 |
| 12.03.2026 | 17,15 | 17,43 | 17,02 | 17,20 | 0,29% | 6.619,00 |
| 11.03.2026 | 17,08 | 17,54 | 17,00 | 17,15 | 0,59% | 8.035,00 |
| 10.03.2026 | 17,01 | 17,52 | 16,95 | 17,05 | 0,44% | 23.084,00 |
| 09.03.2026 | 16,36 | 16,98 | 16,26 | 16,97 | -0,21% | 19.626,00 |
| 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 | -0,80% | 10.437,00 |
| 18.12.2025 | 17,64 | 17,68 | 17,26 | 17,41 | -1,36% | 10.809,00 |
| 17.12.2025 | 16,82 | 17,65 | 16,81 | 17,65 | 5,00% | 14.252,00 |