17,760€
3,20%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,49 | 18,19 | 17,45 | 18,11 | 5,23% | 1.640,00 |
| 14.10.2025 | 17,12 | 17,21 | 17,12 | 17,21 | 1,53% | 1.497,00 |
| 13.10.2025 | 16,71 | 17,01 | 16,65 | 16,95 | 2,73% | 2.983,00 |
| 10.10.2025 | 17,23 | 17,23 | 16,50 | 16,50 | -4,62% | 1.166,00 |
| 09.10.2025 | 16,37 | 17,30 | 16,37 | 17,30 | 4,72% | 6.010,00 |
| 08.10.2025 | 15,31 | 16,52 | 15,31 | 16,52 | 8,61% | 2.932,00 |
| 07.10.2025 | 15,27 | 15,47 | 15,21 | 15,21 | -1,74% | 2.225,00 |
| 06.10.2025 | 15,28 | 15,48 | 15,23 | 15,48 | 1,57% | 2.826,00 |
| 03.10.2025 | 15,34 | 15,34 | 15,24 | 15,24 | -1,42% | 20,00 |
| 02.10.2025 | 14,98 | 15,46 | 14,98 | 15,46 | 3,07% | 1.431,00 |
| 01.10.2025 | 14,95 | 15,00 | 14,95 | 15,00 | -0,60% | 9,00 |
| 30.09.2025 | 14,97 | 15,09 | 14,97 | 15,09 | 2,86% | 13,00 |
| 29.09.2025 | 14,46 | 14,67 | 14,46 | 14,67 | 1,31% | 240,00 |
| 26.09.2025 | 14,47 | 14,59 | 14,40 | 14,48 | 0,84% | 710,00 |
| 25.09.2025 | 14,02 | 14,51 | 14,02 | 14,36 | 4,82% | 4.725,00 |
| 24.09.2025 | 13,77 | 13,77 | 13,70 | 13,70 | -0,29% | 1.400,00 |
| 23.09.2025 | 13,20 | 13,74 | 13,20 | 13,74 | 6,35% | 150,00 |
| 22.09.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,75% | - |
| 19.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,84% | - |
| 18.09.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,87% | - |
| 17.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,54% | 512,00 |
| 16.09.2025 | 13,10 | 13,10 | 12,87 | 12,87 | -2,43% | 400,00 |
| 15.09.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -0,08% | 1.660,00 |
| 12.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,41% | - |
| 11.09.2025 | 13,35 | 13,38 | 13,18 | 13,26 | -1,16% | - |
| 10.09.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -0,45% | 74,00 |
| 09.09.2025 | 13,53 | 13,65 | 13,44 | 13,47 | -0,59% | - |
| 08.09.2025 | 13,34 | 13,56 | 13,34 | 13,55 | 2,65% | 3.120,00 |
| 05.09.2025 | 13,24 | 13,24 | 13,20 | 13,20 | -0,08% | 7,00 |
| 04.09.2025 | 13,33 | 13,33 | 13,21 | 13,21 | -1,27% | 100,00 |
| 03.09.2025 | 13,24 | 13,38 | 13,24 | 13,38 | -0,22% | 180,00 |
| 02.09.2025 | 13,33 | 13,41 | 13,33 | 13,41 | 0,00% | 200,00 |
| 01.09.2025 | 13,31 | 13,41 | 13,31 | 13,41 | 0,68% | 100,00 |
| 29.08.2025 | 13,46 | 13,46 | 13,32 | 13,32 | -1,41% | 150,00 |
| 28.08.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -1,03% | - |
| 27.08.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,07% | - |
| 26.08.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,51% | - |
| 25.08.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 2,24% | - |
| 22.08.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -0,30% | 65,00 |
| 21.08.2025 | 13,69 | 13,69 | 13,45 | 13,45 | -2,04% | 218,00 |
| 20.08.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -0,65% | - |
| 19.08.2025 | 13,60 | 13,82 | 13,60 | 13,82 | 0,36% | 500,00 |
| 18.08.2025 | 13,85 | 13,85 | 13,77 | 13,77 | -0,86% | 911,00 |
| 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 |