23,470€
-1,22%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 23,26 | 23,26 | 23,26 | 23,26 | -2,10% | - |
| 13.08.2026 | 24,26 | 24,26 | 23,76 | 23,76 | -2,86% | 80,00 |
| 12.08.2026 | 23,76 | 24,54 | 23,76 | 24,46 | 1,16% | 1.975,00 |
| 11.08.2026 | 24,18 | 24,18 | 24,18 | 24,18 | 1,68% | - |
| 10.08.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -1,74% | - |
| 07.08.2026 | 23,54 | 24,20 | 23,54 | 24,20 | 4,22% | 590,00 |
| 06.08.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 0,61% | - |
| 05.08.2026 | 22,62 | 23,32 | 22,62 | 23,08 | 7,75% | 1.154,00 |
| 04.08.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -1,74% | - |
| 03.08.2026 | 21,70 | 21,80 | 21,52 | 21,80 | 1,40% | 560,00 |
| 31.07.2026 | 22,34 | 22,34 | 21,50 | 21,50 | 3,17% | 162,00 |
| 30.07.2026 | 20,10 | 20,84 | 20,10 | 20,84 | 2,76% | 50,00 |
| 29.07.2026 | 20,16 | 20,28 | 20,16 | 20,28 | 2,27% | 918,00 |
| 28.07.2026 | 20,02 | 20,02 | 19,83 | 19,83 | -2,41% | 1,00 |
| 27.07.2026 | 20,54 | 20,54 | 20,32 | 20,32 | 3,20% | 1,00 |
| 24.07.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -0,86% | - |
| 23.07.2026 | 20,18 | 20,18 | 19,86 | 19,86 | -1,00% | 1.448,00 |
| 22.07.2026 | 19,95 | 20,06 | 19,95 | 20,06 | 2,14% | 1,00 |
| 21.07.2026 | 19,28 | 19,64 | 19,28 | 19,64 | 1,50% | 70,00 |
| 20.07.2026 | 19,43 | 19,43 | 19,35 | 19,35 | 1,63% | 2.000,00 |
| 17.07.2026 | 19,23 | 19,23 | 19,04 | 19,04 | -5,46% | 500,00 |
| 16.07.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -2,04% | - |
| 15.07.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,78% | - |
| 14.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 13.07.2026 | 19,93 | 20,20 | 19,91 | 20,20 | 1,15% | 850,00 |
| 10.07.2026 | 19,94 | 20,14 | 19,94 | 19,97 | -0,65% | 41,00 |
| 09.07.2026 | 20,12 | 20,12 | 20,10 | 20,10 | -1,37% | 100,00 |
| 08.07.2026 | 20,14 | 20,38 | 20,14 | 20,38 | 0,69% | 1,00 |
| 07.07.2026 | 21,30 | 21,30 | 20,24 | 20,24 | -4,17% | 500,00 |
| 06.07.2026 | 21,32 | 21,42 | 21,12 | 21,12 | 0,86% | 121,00 |
| 03.07.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,77% | - |
| 02.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 2,87% | 50,00 |
| 01.07.2026 | 20,18 | 20,20 | 20,18 | 20,20 | -0,59% | 1,00 |
| 30.06.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 0,00% | - |
| 29.06.2026 | 20,88 | 20,88 | 20,32 | 20,32 | -1,17% | 700,00 |
| 26.06.2026 | 21,08 | 21,08 | 20,56 | 20,56 | -2,28% | 7,00 |
| 25.06.2026 | 20,94 | 21,04 | 20,94 | 21,04 | -2,86% | 1,00 |
| 24.06.2026 | 22,48 | 22,48 | 21,66 | 21,66 | -4,83% | 450,00 |
| 23.06.2026 | 21,98 | 22,76 | 21,98 | 22,76 | 4,02% | 540,00 |
| 22.06.2026 | 22,14 | 22,14 | 21,88 | 21,88 | -7,13% | 22,00 |
| 19.06.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -1,34% | - |
| 18.06.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -0,08% | - |
| 17.06.2026 | 23,92 | 23,92 | 23,90 | 23,90 | -1,81% | 241,00 |
| 16.06.2026 | 23,44 | 24,34 | 23,44 | 24,34 | 4,55% | 185,00 |
| 15.06.2026 | 22,84 | 23,54 | 22,84 | 23,28 | 5,24% | 265,00 |
| 12.06.2026 | 22,18 | 22,18 | 22,12 | 22,12 | 0,91% | 500,00 |
| 11.06.2026 | 21,78 | 21,92 | 21,50 | 21,92 | 0,64% | 2.053,00 |
| 10.06.2026 | 22,18 | 22,18 | 21,78 | 21,78 | -1,00% | 130,00 |
| 09.06.2026 | 23,14 | 23,14 | 22,00 | 22,00 | -5,01% | 101,00 |
| 08.06.2026 | 22,72 | 23,16 | 22,50 | 23,16 | -0,60% | 1.150,00 |
| 05.06.2026 | 24,36 | 24,36 | 23,30 | 23,30 | -8,05% | 88,00 |
| 04.06.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 0,56% | 50,00 |
| 03.06.2026 | 26,34 | 26,34 | 25,20 | 25,20 | -2,70% | 500,00 |
| 02.06.2026 | 25,44 | 25,92 | 25,44 | 25,90 | 3,60% | 540,00 |
| 01.06.2026 | 25,34 | 25,34 | 25,00 | 25,00 | -1,88% | 170,00 |
| 29.05.2026 | 26,00 | 26,00 | 25,40 | 25,48 | -1,09% | 300,00 |
| 28.05.2026 | 25,28 | 25,76 | 25,28 | 25,76 | -0,39% | 300,00 |
| 27.05.2026 | 26,24 | 26,34 | 25,86 | 25,86 | -2,05% | 3.912,00 |
| 26.05.2026 | 25,78 | 26,40 | 25,78 | 26,40 | 1,62% | 303,00 |
| 25.05.2026 | 26,06 | 26,06 | 25,98 | 25,98 | 1,09% | 7,00 |
| 22.05.2026 | 25,00 | 25,88 | 25,00 | 25,70 | 2,23% | 202,00 |
| 21.05.2026 | 24,46 | 25,14 | 24,46 | 25,14 | 6,35% | 821,00 |
| 20.05.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -2,72% | - |
| 19.05.2026 | 24,14 | 24,48 | 24,14 | 24,30 | 1,00% | 1.140,00 |
| 18.05.2026 | 23,62 | 24,88 | 23,62 | 24,06 | 1,69% | 70,00 |
| 15.05.2026 | 24,68 | 24,68 | 23,66 | 23,66 | -11,05% | 1.235,00 |
| 14.05.2026 | 26,06 | 26,60 | 26,06 | 26,60 | 3,10% | 2.977,00 |
| 13.05.2026 | 22,88 | 25,80 | 22,88 | 25,80 | 16,01% | 1.998,00 |
| 12.05.2026 | 21,64 | 22,24 | 21,64 | 22,24 | 2,11% | 277,00 |
| 11.05.2026 | 21,50 | 21,80 | 21,50 | 21,78 | 0,74% | 640,00 |
| 08.05.2026 | 20,80 | 21,62 | 20,80 | 21,62 | 1,31% | 150,00 |
| 07.05.2026 | 21,68 | 21,68 | 21,34 | 21,34 | 3,09% | 1.500,00 |
| 06.05.2026 | 20,14 | 21,00 | 20,14 | 20,70 | 6,92% | 665,00 |
| 05.05.2026 | 19,19 | 19,36 | 19,19 | 19,36 | -2,17% | 12,00 |
| 04.05.2026 | 18,25 | 19,87 | 18,25 | 19,79 | 6,97% | 1.570,00 |
| 30.04.2026 | 16,77 | 18,50 | 16,77 | 18,50 | 7,81% | 1.205,00 |
| 29.04.2026 | 17,18 | 17,18 | 17,16 | 17,16 | 0,76% | 800,00 |
| 28.04.2026 | 17,03 | 17,03 | 17,03 | 17,03 | -0,53% | - |
| 27.04.2026 | 17,00 | 17,12 | 17,00 | 17,12 | 2,82% | 150,00 |
| 24.04.2026 | 16,96 | 17,03 | 16,65 | 16,65 | -1,60% | 210,00 |
| 23.04.2026 | 17,24 | 17,24 | 16,92 | 16,92 | -3,53% | 68,00 |
| 22.04.2026 | 17,58 | 17,58 | 17,54 | 17,54 | -0,06% | 33,00 |
| 21.04.2026 | 17,59 | 17,59 | 17,55 | 17,55 | -0,57% | 68,00 |
| 20.04.2026 | 17,69 | 17,93 | 17,60 | 17,65 | -1,18% | 940,00 |
| 17.04.2026 | 17,51 | 17,86 | 17,48 | 17,86 | 3,00% | 900,00 |
| 16.04.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | - |
| 15.04.2026 | 17,40 | 17,40 | 17,34 | 17,34 | -0,91% | 15,00 |
| 14.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,11% | - |
| 13.04.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -1,13% | 50,00 |
| 10.04.2026 | 17,45 | 17,72 | 17,45 | 17,72 | 1,37% | 50,00 |
| 09.04.2026 | 17,51 | 17,51 | 17,48 | 17,48 | -0,06% | 300,00 |
| 08.04.2026 | 17,35 | 17,49 | 17,35 | 17,49 | 5,68% | 240,00 |
| 07.04.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 1,04% | 1.000,00 |
| 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% | - |