16,445€
-0,27%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,67% | - |
| 01.04.2026 | 16,45 | 16,49 | 16,45 | 16,49 | 2,93% | 100,00 |
| 31.03.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,50% | - |
| 30.03.2026 | 15,94 | 16,12 | 15,94 | 16,10 | 0,19% | 1.500,00 |
| 27.03.2026 | 16,24 | 16,24 | 16,07 | 16,07 | -3,60% | 600,00 |
| 26.03.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 0,06% | - |
| 25.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 4,39% | - |
| 24.03.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 1,08% | - |
| 23.03.2026 | 14,95 | 15,79 | 14,67 | 15,79 | 1,94% | 385,00 |
| 20.03.2026 | 15,42 | 15,70 | 15,42 | 15,49 | -6,01% | 225,00 |
| 19.03.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -3,00% | - |
| 18.03.2026 | 17,00 | 17,00 | 16,99 | 16,99 | -0,47% | 330,00 |
| 17.03.2026 | 16,15 | 17,07 | 16,15 | 17,07 | 3,52% | 351,00 |
| 16.03.2026 | 16,52 | 16,52 | 16,49 | 16,49 | -0,78% | 570,00 |
| 13.03.2026 | 17,06 | 17,06 | 16,62 | 16,62 | -2,86% | 520,00 |
| 12.03.2026 | 17,11 | 17,11 | 17,11 | 17,11 | -1,50% | - |
| 11.03.2026 | 17,05 | 17,42 | 17,05 | 17,37 | 2,54% | 405,00 |
| 10.03.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 2,11% | - |
| 09.03.2026 | 16,36 | 16,59 | 16,36 | 16,59 | -6,69% | 210,00 |
| 06.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,85% | - |
| 05.03.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 0,92% | - |
| 04.03.2026 | 16,83 | 17,48 | 16,83 | 17,47 | 3,62% | 1.400,00 |
| 03.03.2026 | 17,85 | 17,85 | 16,86 | 16,86 | -6,39% | 830,00 |
| 02.03.2026 | 17,75 | 18,01 | 17,49 | 18,01 | 0,95% | 1.620,00 |
| 27.02.2026 | 18,12 | 18,12 | 17,84 | 17,84 | -1,00% | 29,00 |
| 26.02.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -1,74% | - |
| 25.02.2026 | 17,75 | 18,34 | 17,75 | 18,34 | 2,57% | 1.152,00 |
| 24.02.2026 | 17,02 | 18,09 | 17,02 | 17,88 | 5,74% | 240,00 |
| 23.02.2026 | 18,10 | 18,10 | 16,91 | 16,91 | -7,09% | 2.725,00 |
| 20.02.2026 | 18,72 | 18,72 | 17,88 | 18,20 | -4,06% | 11.735,00 |
| 19.02.2026 | 19,02 | 19,02 | 18,97 | 18,97 | -1,04% | 100,00 |
| 18.02.2026 | 18,40 | 19,17 | 18,40 | 19,17 | 6,32% | 320,00 |
| 17.02.2026 | 18,48 | 18,48 | 18,03 | 18,03 | -2,86% | 570,00 |
| 16.02.2026 | 19,14 | 19,14 | 18,55 | 18,56 | -1,69% | 850,00 |
| 13.02.2026 | 18,70 | 18,88 | 18,70 | 18,88 | 1,61% | 207,00 |
| 12.02.2026 | 19,25 | 19,25 | 18,58 | 18,58 | -2,98% | 550,00 |
| 11.02.2026 | 19,37 | 19,42 | 19,15 | 19,15 | -3,19% | 450,00 |
| 10.02.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -1,40% | - |
| 09.02.2026 | 19,94 | 20,06 | 19,78 | 20,06 | 3,03% | 1.151,00 |
| 06.02.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -1,17% | - |
| 05.02.2026 | 20,06 | 20,06 | 19,54 | 19,70 | -2,67% | 206,00 |
| 04.02.2026 | 20,36 | 20,36 | 20,24 | 20,24 | 3,11% | 130,00 |
| 03.02.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 0,82% | - |
| 02.02.2026 | 19,56 | 19,56 | 18,35 | 19,47 | -2,31% | 1.178,00 |
| 30.01.2026 | 20,74 | 20,74 | 19,91 | 19,93 | -5,19% | 1.250,00 |
| 29.01.2026 | 21,58 | 21,58 | 20,82 | 21,02 | -2,69% | 856,00 |
| 28.01.2026 | 21,72 | 22,02 | 21,36 | 21,60 | 2,18% | 945,00 |
| 27.01.2026 | 21,60 | 21,60 | 21,12 | 21,14 | -2,67% | 5.058,00 |
| 26.01.2026 | 21,12 | 21,80 | 21,12 | 21,72 | 3,63% | 815,00 |
| 23.01.2026 | 20,22 | 21,00 | 20,22 | 20,96 | 2,14% | 513,00 |
| 22.01.2026 | 20,08 | 20,78 | 20,08 | 20,52 | 3,12% | 695,00 |
| 21.01.2026 | 18,86 | 19,90 | 18,86 | 19,90 | 5,79% | 310,00 |
| 20.01.2026 | 19,02 | 19,02 | 18,73 | 18,81 | -2,23% | 615,00 |
| 19.01.2026 | 18,50 | 19,24 | 18,50 | 19,24 | 1,37% | 9.192,00 |
| 16.01.2026 | 19,29 | 19,29 | 18,98 | 18,98 | 0,42% | 123,00 |
| 15.01.2026 | 19,53 | 19,59 | 18,89 | 18,90 | -3,47% | 6.791,00 |
| 14.01.2026 | 19,68 | 19,75 | 19,58 | 19,58 | -0,71% | 632,00 |
| 13.01.2026 | 19,68 | 19,78 | 19,50 | 19,72 | -0,65% | 700,00 |
| 12.01.2026 | 19,45 | 19,85 | 19,33 | 19,85 | 1,74% | 6.688,00 |
| 09.01.2026 | 19,19 | 19,64 | 19,19 | 19,51 | 1,83% | 235,00 |
| 08.01.2026 | 19,30 | 19,37 | 19,16 | 19,16 | -1,24% | 2.280,00 |
| 07.01.2026 | 19,74 | 19,74 | 19,40 | 19,40 | -1,52% | 400,00 |
| 06.01.2026 | 19,20 | 19,70 | 19,16 | 19,70 | 1,81% | 5.730,00 |
| 05.01.2026 | 19,19 | 19,35 | 18,90 | 19,35 | 4,31% | 2.295,00 |
| 02.01.2026 | 18,09 | 18,55 | 18,09 | 18,55 | 3,23% | 1.681,00 |
| 30.12.2025 | 17,86 | 17,97 | 17,86 | 17,97 | 0,67% | 330,00 |
| 29.12.2025 | 18,00 | 18,00 | 17,85 | 17,85 | 0,39% | 240,00 |
| 23.12.2025 | 17,84 | 17,84 | 17,64 | 17,78 | 2,77% | 3.104,00 |
| 22.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,82% | - |
| 19.12.2025 | 17,39 | 17,39 | 17,16 | 17,16 | -1,15% | 240,00 |
| 18.12.2025 | 17,58 | 17,58 | 17,27 | 17,36 | -0,74% | 1.500,00 |
| 17.12.2025 | 16,77 | 17,57 | 16,77 | 17,49 | 4,54% | 2.807,00 |
| 16.12.2025 | 16,35 | 16,73 | 16,35 | 16,73 | 1,09% | 2.152,00 |
| 15.12.2025 | 16,27 | 16,55 | 16,27 | 16,55 | 3,76% | 22,00 |
| 12.12.2025 | 15,88 | 15,95 | 15,88 | 15,95 | 1,40% | 580,00 |
| 11.12.2025 | 15,65 | 15,73 | 15,65 | 15,73 | 1,88% | 3.100,00 |
| 10.12.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,03% | - |
| 09.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | 590,00 |
| 08.12.2025 | 15,70 | 15,81 | 15,65 | 15,65 | 0,97% | 981,00 |
| 05.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,91% | - |
| 04.12.2025 | 15,66 | 15,66 | 15,36 | 15,36 | -2,91% | 20,00 |
| 03.12.2025 | 15,49 | 15,82 | 15,49 | 15,82 | 5,54% | 500,00 |
| 02.12.2025 | 15,07 | 15,07 | 14,94 | 14,99 | -1,06% | 1.000,00 |
| 01.12.2025 | 15,22 | 15,22 | 15,15 | 15,15 | 0,40% | 850,00 |
| 28.11.2025 | 14,61 | 15,09 | 14,61 | 15,09 | 3,57% | 1.000,00 |
| 27.11.2025 | 14,20 | 14,57 | 14,20 | 14,57 | 1,18% | 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 |