9,840€
1,71%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,54 | 9,64 | 9,50 | 9,64 | -0,41% | 1.050,00 |
| 19.12.2024 | 9,76 | 9,76 | 9,67 | 9,68 | -1,93% | 378,00 |
| 18.12.2024 | 9,90 | 9,90 | 9,84 | 9,87 | -0,85% | 547,00 |
| 17.12.2024 | 9,98 | 9,98 | 9,95 | 9,95 | -2,26% | 200,00 |
| 16.12.2024 | 10,20 | 10,20 | 10,00 | 10,18 | -1,26% | 915,00 |
| 13.12.2024 | 10,55 | 10,55 | 10,31 | 10,31 | -4,54% | 1.700,00 |
| 12.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 11.12.2024 | 11,02 | 11,02 | 10,80 | 10,80 | -2,61% | 901,00 |
| 10.12.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -1,07% | - |
| 09.12.2024 | 10,76 | 11,21 | 10,76 | 11,21 | 2,09% | 680,00 |
| 06.12.2024 | 10,81 | 10,98 | 10,81 | 10,98 | -0,27% | 99,00 |
| 05.12.2024 | 10,72 | 11,01 | 10,72 | 11,01 | 2,61% | 250,00 |
| 04.12.2024 | 10,66 | 10,73 | 10,66 | 10,73 | 0,37% | 325,00 |
| 03.12.2024 | 10,32 | 10,69 | 10,32 | 10,69 | 3,48% | 56,00 |
| 02.12.2024 | 10,19 | 10,33 | 10,19 | 10,33 | 3,82% | 75,00 |
| 29.11.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,29% | - |
| 28.11.2024 | 10,04 | 10,08 | 10,00 | 10,08 | 1,10% | 365,00 |
| 27.11.2024 | 10,20 | 10,20 | 9,97 | 9,97 | -3,95% | 100,00 |
| 26.11.2024 | 10,54 | 10,54 | 10,30 | 10,38 | -2,26% | 1.637,00 |
| 25.11.2024 | 10,36 | 10,62 | 10,36 | 10,62 | 4,94% | 820,00 |
| 22.11.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,10% | - |
| 21.11.2024 | 10,28 | 10,28 | 10,13 | 10,13 | -0,78% | 90,00 |
| 20.11.2024 | 10,19 | 10,21 | 10,19 | 10,21 | 2,61% | 20,00 |
| 19.11.2024 | 10,18 | 10,18 | 9,90 | 9,95 | -4,05% | 4.500,00 |
| 18.11.2024 | 10,39 | 10,39 | 10,27 | 10,37 | -0,86% | 1.188,00 |
| 15.11.2024 | 10,44 | 10,46 | 10,43 | 10,46 | 0,19% | 265,00 |
| 14.11.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,10% | - |
| 13.11.2024 | 10,38 | 10,60 | 10,38 | 10,43 | -2,25% | 3.700,00 |
| 12.11.2024 | 10,69 | 10,69 | 10,61 | 10,67 | -1,75% | 293,00 |
| 11.11.2024 | 10,50 | 10,86 | 10,50 | 10,86 | 1,21% | 100,00 |
| 08.11.2024 | 11,09 | 11,09 | 10,61 | 10,73 | -0,92% | 800,00 |
| 07.11.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -3,04% | - |
| 06.11.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -0,62% | - |
| 05.11.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 04.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,18% | 20,00 |
| 01.11.2024 | 10,94 | 11,24 | 10,94 | 11,24 | 2,74% | 500,00 |
| 31.10.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -1,80% | - |
| 30.10.2024 | 11,02 | 11,16 | 11,02 | 11,14 | -0,62% | 780,00 |
| 29.10.2024 | 11,30 | 11,30 | 11,20 | 11,21 | -0,80% | 165,00 |
| 28.10.2024 | 11,12 | 11,30 | 11,12 | 11,30 | 3,39% | 190,00 |
| 25.10.2024 | 10,86 | 10,93 | 10,86 | 10,93 | 1,02% | 15,00 |
| 24.10.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,18% | 5,00 |
| 23.10.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,18% | - |
| 22.10.2024 | 10,71 | 10,82 | 10,71 | 10,82 | -0,09% | 91,00 |
| 21.10.2024 | 10,66 | 10,95 | 10,66 | 10,83 | 0,74% | 330,00 |
| 18.10.2024 | 10,50 | 10,75 | 10,50 | 10,75 | 1,32% | 133,00 |
| 17.10.2024 | 10,50 | 10,61 | 10,50 | 10,61 | 1,05% | 100,00 |
| 16.10.2024 | 10,71 | 10,71 | 10,50 | 10,50 | -0,28% | 1.000,00 |
| 15.10.2024 | 10,83 | 10,83 | 10,53 | 10,53 | -3,04% | 1.633,00 |
| 14.10.2024 | 11,10 | 11,10 | 10,86 | 10,86 | -2,60% | 400,00 |
| 11.10.2024 | 11,05 | 11,15 | 11,05 | 11,15 | 0,45% | 230,00 |
| 10.10.2024 | 11,19 | 11,19 | 11,10 | 11,10 | 0,18% | 1.000,00 |
| 09.10.2024 | 10,84 | 11,10 | 10,84 | 11,08 | 1,19% | 850,00 |
| 08.10.2024 | 11,36 | 11,36 | 10,95 | 10,95 | -5,68% | 940,00 |
| 07.10.2024 | 11,84 | 11,84 | 11,40 | 11,61 | 3,29% | 450,00 |
| 04.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,53% | - |
| 03.10.2024 | 11,58 | 11,60 | 11,30 | 11,30 | -1,57% | 200,00 |
| 02.10.2024 | 11,64 | 11,64 | 11,48 | 11,48 | -2,71% | 943,00 |
| 01.10.2024 | 11,58 | 11,80 | 11,58 | 11,80 | 2,70% | 799,00 |
| 30.09.2024 | 12,07 | 12,07 | 11,49 | 11,49 | -5,12% | 1.116,00 |
| 27.09.2024 | 11,33 | 12,11 | 11,33 | 12,11 | 6,41% | 320,00 |
| 26.09.2024 | 11,03 | 11,38 | 11,03 | 11,38 | 3,93% | 100,00 |
| 25.09.2024 | 10,84 | 10,98 | 10,84 | 10,95 | 1,11% | 13.100,00 |
| 24.09.2024 | 10,79 | 11,15 | 10,79 | 10,83 | 0,56% | 225,00 |
| 23.09.2024 | 10,52 | 10,77 | 10,52 | 10,77 | 2,57% | 3.920,00 |
| 20.09.2024 | 11,29 | 11,29 | 10,50 | 10,50 | -5,23% | 1.006,00 |
| 19.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,36% | - |
| 18.09.2024 | 10,75 | 11,04 | 10,75 | 11,04 | 1,28% | 1.248,00 |
| 17.09.2024 | 10,40 | 10,90 | 10,40 | 10,90 | 4,21% | 3.776,00 |
| 16.09.2024 | 10,56 | 10,56 | 10,46 | 10,46 | -1,97% | 400,00 |
| 13.09.2024 | 9,93 | 10,67 | 9,93 | 10,67 | 6,70% | 250,00 |
| 12.09.2024 | 9,79 | 10,02 | 9,79 | 10,00 | 0,25% | 450,00 |
| 11.09.2024 | 9,71 | 10,00 | 9,71 | 9,98 | -0,65% | 1.200,00 |
| 10.09.2024 | 10,05 | 10,05 | 10,04 | 10,04 | -0,10% | 250,00 |
| 09.09.2024 | 10,23 | 10,23 | 10,00 | 10,05 | -1,95% | 1.150,00 |
| 06.09.2024 | 10,50 | 10,50 | 10,25 | 10,25 | -1,54% | 2.135,00 |
| 05.09.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -0,19% | - |
| 04.09.2024 | 10,64 | 10,64 | 10,43 | 10,43 | -3,34% | 470,00 |
| 03.09.2024 | 11,28 | 11,28 | 10,79 | 10,79 | -2,18% | 174,00 |
| 02.09.2024 | 11,47 | 11,60 | 11,03 | 11,03 | -2,65% | 2.520,00 |
| 30.08.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -1,31% | - |
| 29.08.2024 | 11,23 | 11,59 | 11,23 | 11,48 | 2,23% | 1.434,00 |
| 28.08.2024 | 11,74 | 11,74 | 11,23 | 11,23 | -3,52% | 3.596,00 |
| 27.08.2024 | 11,55 | 11,65 | 11,55 | 11,64 | 2,19% | 1.600,00 |
| 26.08.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 2,98% | 10,00 |
| 23.08.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -0,54% | - |
| 22.08.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,91% | - |
| 21.08.2024 | 11,05 | 11,05 | 11,02 | 11,02 | 0,55% | 100,00 |
| 20.08.2024 | 11,16 | 11,16 | 10,96 | 10,96 | -1,88% | 1.150,00 |
| 19.08.2024 | 10,98 | 11,17 | 10,98 | 11,17 | -0,27% | 845,00 |
| 16.08.2024 | 11,48 | 11,48 | 11,16 | 11,20 | -0,80% | 1.315,00 |
| 15.08.2024 | 11,02 | 11,29 | 11,02 | 11,29 | -0,70% | 545,00 |
| 14.08.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,44% | - |
| 13.08.2024 | 11,25 | 11,42 | 11,15 | 11,42 | 1,33% | 140,00 |
| 12.08.2024 | 11,46 | 11,46 | 11,25 | 11,27 | -2,68% | 556,00 |
| 09.08.2024 | 11,47 | 11,67 | 11,47 | 11,58 | 0,61% | 1.664,00 |
| 08.08.2024 | 11,84 | 11,84 | 11,51 | 11,51 | -3,84% | 895,00 |
| 07.08.2024 | 11,65 | 12,10 | 11,65 | 11,97 | 2,66% | 615,00 |
| 06.08.2024 | 12,14 | 12,14 | 11,59 | 11,66 | -2,35% | 355,00 |
| 05.08.2024 | 12,07 | 12,07 | 11,80 | 11,94 | -2,13% | 3.320,00 |