13,855€
-0,68%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,09 | 14,09 | 13,89 | 13,89 | -0,43% | 145,00 |
| 14.08.2025 | 13,79 | 13,95 | 13,79 | 13,95 | 0,87% | 700,00 |
| 13.08.2025 | 14,03 | 14,03 | 13,83 | 13,83 | -0,72% | 1.220,00 |
| 12.08.2025 | 13,87 | 13,93 | 13,87 | 13,93 | -1,07% | 350,00 |
| 11.08.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,08% | 80,00 |
| 08.08.2025 | 13,92 | 14,04 | 13,92 | 13,93 | -1,69% | 1.750,00 |
| 07.08.2025 | 14,13 | 14,17 | 14,13 | 14,17 | 0,43% | 380,00 |
| 06.08.2025 | 14,10 | 14,11 | 14,02 | 14,11 | 4,67% | 1.500,00 |
| 05.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,13% | - |
| 04.08.2025 | 13,30 | 13,33 | 13,24 | 13,33 | 3,09% | 1.395,00 |
| 01.08.2025 | 12,42 | 13,36 | 12,42 | 12,93 | -7,77% | 160,00 |
| 31.07.2025 | 13,84 | 14,02 | 13,84 | 14,02 | 1,45% | 18,00 |
| 30.07.2025 | 14,39 | 14,40 | 13,82 | 13,82 | -5,34% | 4.914,00 |
| 29.07.2025 | 14,65 | 14,76 | 14,60 | 14,60 | -0,68% | 420,00 |
| 28.07.2025 | 14,86 | 14,86 | 14,70 | 14,70 | 0,55% | 400,00 |
| 25.07.2025 | 15,13 | 15,13 | 14,62 | 14,62 | -2,86% | 385,00 |
| 24.07.2025 | 15,45 | 15,45 | 15,05 | 15,05 | -2,27% | 150,00 |
| 23.07.2025 | 15,46 | 15,46 | 15,40 | 15,40 | 0,26% | 250,00 |
| 22.07.2025 | 15,34 | 15,36 | 15,30 | 15,36 | -1,66% | 535,00 |
| 21.07.2025 | 15,51 | 15,62 | 15,51 | 15,62 | 1,43% | 870,00 |
| 18.07.2025 | 15,65 | 15,75 | 15,40 | 15,40 | -1,47% | 1.425,00 |
| 17.07.2025 | 15,50 | 15,63 | 15,50 | 15,63 | 0,51% | 600,00 |
| 16.07.2025 | 15,36 | 15,76 | 15,36 | 15,55 | 1,11% | 1.283,00 |
| 15.07.2025 | 14,72 | 15,38 | 14,72 | 15,38 | 4,27% | 545,00 |
| 14.07.2025 | 14,54 | 14,95 | 14,54 | 14,75 | 0,34% | 450,00 |
| 11.07.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 2,15% | 805,00 |
| 10.07.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -0,35% | - |
| 09.07.2025 | 14,28 | 14,44 | 14,28 | 14,44 | 1,40% | 1.000,00 |
| 08.07.2025 | 14,02 | 14,24 | 14,02 | 14,24 | 1,50% | 44,00 |
| 07.07.2025 | 14,31 | 14,31 | 14,03 | 14,03 | -1,34% | 242,00 |
| 04.07.2025 | 14,28 | 14,28 | 14,22 | 14,22 | -1,86% | 970,00 |
| 03.07.2025 | 14,25 | 14,49 | 14,25 | 14,49 | 0,35% | 371,00 |
| 02.07.2025 | 14,04 | 14,44 | 14,00 | 14,44 | 3,44% | 570,00 |
| 01.07.2025 | 13,20 | 14,07 | 13,14 | 13,96 | 5,28% | 3.153,00 |
| 30.06.2025 | 12,64 | 13,26 | 12,43 | 13,26 | 4,00% | 1.081,00 |
| 27.06.2025 | 12,58 | 12,86 | 12,58 | 12,75 | 0,71% | 590,00 |
| 26.06.2025 | 12,23 | 12,66 | 12,23 | 12,66 | 2,84% | 400,00 |
| 25.06.2025 | 12,22 | 12,31 | 12,22 | 12,31 | 3,19% | 80,00 |
| 24.06.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,91% | - |
| 23.06.2025 | 12,29 | 12,29 | 12,04 | 12,04 | -3,37% | 290,00 |
| 20.06.2025 | 12,51 | 12,51 | 12,46 | 12,46 | -1,58% | 1.080,00 |
| 19.06.2025 | 11,55 | 12,66 | 11,55 | 12,66 | 7,02% | 4.595,00 |
| 18.06.2025 | 11,80 | 11,83 | 11,80 | 11,83 | -0,59% | 300,00 |
| 17.06.2025 | 11,77 | 11,90 | 11,77 | 11,90 | 0,25% | 100,00 |
| 16.06.2025 | 11,60 | 11,93 | 11,58 | 11,87 | 3,40% | 7.250,00 |
| 13.06.2025 | 11,55 | 11,55 | 11,48 | 11,48 | -2,71% | 901,00 |
| 12.06.2025 | 11,72 | 11,80 | 11,72 | 11,80 | 0,08% | 290,00 |
| 11.06.2025 | 11,87 | 12,13 | 11,72 | 11,79 | -1,50% | 775,00 |
| 10.06.2025 | 10,88 | 12,01 | 10,75 | 11,97 | 15,76% | 1.767,00 |
| 09.06.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,58% | 5,00 |
| 06.06.2025 | 9,85 | 10,31 | 9,85 | 10,28 | 3,89% | 595,00 |
| 05.06.2025 | 9,77 | 9,90 | 9,77 | 9,90 | 1,02% | 50,00 |
| 04.06.2025 | 9,69 | 9,80 | 9,69 | 9,80 | 1,61% | 10,00 |
| 03.06.2025 | 9,66 | 9,69 | 9,64 | 9,64 | -0,77% | 1.150,00 |
| 02.06.2025 | 9,65 | 9,72 | 9,64 | 9,72 | 0,00% | 420,00 |
| 30.05.2025 | 9,55 | 9,72 | 9,55 | 9,72 | 0,88% | 400,00 |
| 29.05.2025 | 9,43 | 9,63 | 9,43 | 9,63 | 3,77% | 50,00 |
| 28.05.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -1,90% | - |
| 27.05.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -0,16% | - |
| 26.05.2025 | 9,09 | 9,48 | 9,09 | 9,48 | 4,24% | 147,00 |
| 23.05.2025 | 9,09 | 9,09 | 9,09 | 9,09 | 0,22% | - |
| 22.05.2025 | 8,66 | 9,17 | 8,66 | 9,07 | 3,13% | 3.044,00 |
| 21.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 4,08% | - |
| 20.05.2025 | 8,48 | 8,48 | 8,45 | 8,45 | -1,57% | 600,00 |
| 19.05.2025 | 8,59 | 8,59 | 8,59 | 8,59 | 1,42% | 107,00 |
| 16.05.2025 | 8,47 | 8,47 | 8,47 | 8,47 | 0,42% | - |
| 15.05.2025 | 8,40 | 8,43 | 8,40 | 8,43 | -1,75% | 10,00 |
| 14.05.2025 | 8,58 | 8,58 | 8,58 | 8,58 | 0,59% | - |
| 13.05.2025 | 8,53 | 8,61 | 8,53 | 8,53 | 2,09% | 600,00 |
| 12.05.2025 | 8,36 | 8,36 | 8,36 | 8,36 | 2,39% | - |
| 09.05.2025 | 8,16 | 8,16 | 8,16 | 8,16 | 1,05% | - |
| 08.05.2025 | 8,08 | 8,08 | 8,08 | 8,08 | 0,37% | - |
| 07.05.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -0,68% | - |
| 06.05.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -0,18% | 55,00 |
| 05.05.2025 | 8,12 | 8,12 | 8,12 | 8,12 | 0,93% | - |
| 02.05.2025 | 8,04 | 8,04 | 8,04 | 8,04 | 0,00% | 500,00 |
| 30.04.2025 | 8,18 | 8,18 | 8,04 | 8,04 | -0,19% | 1.015,00 |
| 29.04.2025 | 8,06 | 8,06 | 8,06 | 8,06 | -1,41% | - |
| 28.04.2025 | 8,14 | 8,17 | 8,14 | 8,17 | -3,48% | 300,00 |
| 25.04.2025 | 8,23 | 8,47 | 8,23 | 8,47 | 3,11% | 200,00 |
| 24.04.2025 | 8,04 | 8,21 | 8,04 | 8,21 | 2,24% | 200,00 |
| 23.04.2025 | 8,03 | 8,03 | 8,03 | 8,03 | 5,59% | - |
| 22.04.2025 | 7,60 | 7,61 | 7,60 | 7,61 | -0,33% | 330,00 |
| 17.04.2025 | 7,63 | 7,63 | 7,63 | 7,63 | 0,07% | - |
| 16.04.2025 | 7,63 | 7,63 | 7,63 | 7,63 | -1,87% | - |
| 15.04.2025 | 7,63 | 7,77 | 7,63 | 7,77 | 1,30% | 1.075,00 |
| 14.04.2025 | 7,62 | 7,67 | 7,62 | 7,67 | 4,14% | 300,00 |
| 11.04.2025 | 7,65 | 7,65 | 7,37 | 7,37 | -3,09% | 1.824,00 |
| 10.04.2025 | 8,22 | 8,22 | 7,60 | 7,60 | 1,88% | 700,00 |
| 09.04.2025 | 7,65 | 7,65 | 7,46 | 7,46 | -6,22% | 860,00 |
| 08.04.2025 | 7,98 | 7,98 | 7,96 | 7,96 | -2,09% | 50,00 |
| 07.04.2025 | 7,99 | 8,13 | 7,49 | 8,13 | -0,55% | 2.545,00 |
| 04.04.2025 | 8,60 | 8,60 | 8,09 | 8,17 | -10,22% | 3.731,00 |
| 03.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -2,26% | - |
| 02.04.2025 | 9,32 | 9,32 | 9,15 | 9,31 | -1,79% | 104,00 |
| 01.04.2025 | 9,61 | 9,61 | 9,48 | 9,48 | -0,21% | 300,00 |
| 31.03.2025 | 10,01 | 10,01 | 9,50 | 9,50 | -6,50% | 1.605,00 |
| 28.03.2025 | 9,89 | 10,16 | 9,89 | 10,16 | 12,89% | 1.578,00 |
| 27.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -2,39% | - |
| 26.03.2025 | 9,42 | 9,42 | 9,21 | 9,22 | 1,71% | 189,00 |