14,465€
0,45%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 14,23 | 14,69 | 14,20 | 14,45 | 0,31% | 500,00 |
| 26.11.2025 | 14,58 | 14,58 | 14,40 | 14,40 | -0,62% | 200,00 |
| 25.11.2025 | 14,71 | 14,71 | 14,49 | 14,49 | -0,41% | 150,00 |
| 24.11.2025 | 14,73 | 14,73 | 14,55 | 14,55 | 0,07% | 2.990,00 |
| 21.11.2025 | 14,38 | 14,54 | 14,38 | 14,54 | 1,39% | 60,00 |
| 20.11.2025 | 15,00 | 15,00 | 14,34 | 14,34 | -3,43% | 500,00 |
| 19.11.2025 | 14,32 | 14,96 | 14,32 | 14,85 | -0,34% | 5.838,00 |
| 18.11.2025 | 15,55 | 15,55 | 14,90 | 14,90 | -5,28% | 1.800,00 |
| 17.11.2025 | 17,27 | 17,27 | 15,73 | 15,73 | -7,69% | 1.460,00 |
| 14.11.2025 | 17,18 | 17,18 | 17,04 | 17,04 | -1,39% | 1.220,00 |
| 13.11.2025 | 17,21 | 17,55 | 17,18 | 17,28 | 3,29% | 737,00 |
| 12.11.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 1,76% | - |
| 11.11.2025 | 16,66 | 16,66 | 16,44 | 16,44 | -1,20% | 750,00 |
| 10.11.2025 | 16,62 | 16,64 | 16,62 | 16,64 | 0,60% | 520,00 |
| 07.11.2025 | 16,33 | 16,54 | 16,28 | 16,54 | 1,47% | 606,00 |
| 06.11.2025 | 16,11 | 16,30 | 16,11 | 16,30 | 0,56% | 500,00 |
| 05.11.2025 | 16,04 | 16,21 | 16,04 | 16,21 | 2,21% | 935,00 |
| 04.11.2025 | 16,08 | 16,08 | 15,86 | 15,86 | -3,82% | 1.291,00 |
| 03.11.2025 | 16,46 | 16,49 | 16,46 | 16,49 | -1,02% | 1.035,00 |
| 31.10.2025 | 16,69 | 16,69 | 16,51 | 16,66 | -2,74% | 915,00 |
| 30.10.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 0,59% | - |
| 29.10.2025 | 16,86 | 17,04 | 16,86 | 17,03 | 0,77% | 1.664,00 |
| 28.10.2025 | 17,00 | 17,12 | 16,80 | 16,90 | -0,35% | 550,00 |
| 27.10.2025 | 17,03 | 17,16 | 16,94 | 16,96 | -0,29% | 5.477,00 |
| 24.10.2025 | 17,23 | 17,23 | 16,92 | 17,01 | -1,51% | 4.350,00 |
| 23.10.2025 | 16,98 | 17,27 | 16,98 | 17,27 | 2,19% | 13.500,00 |
| 22.10.2025 | 16,94 | 16,97 | 16,90 | 16,90 | 0,54% | 490,00 |
| 21.10.2025 | 17,44 | 17,50 | 16,81 | 16,81 | -1,87% | 590,00 |
| 20.10.2025 | 17,20 | 17,20 | 17,13 | 17,13 | 1,36% | 300,00 |
| 17.10.2025 | 17,10 | 17,10 | 16,46 | 16,90 | -1,17% | 243,00 |
| 16.10.2025 | 17,90 | 17,90 | 17,01 | 17,10 | -3,61% | 4.750,00 |
| 15.10.2025 | 17,45 | 18,11 | 17,45 | 17,74 | 3,08% | 1.700,00 |
| 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 |