17,850€
4,20%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,50 | 17,90 | 17,45 | 17,85 | 4,17% | - |
| 14.10.2025 | 16,75 | 17,30 | 16,65 | 17,13 | 0,82% | 712.772,00 |
| 13.10.2025 | 16,50 | 17,15 | 16,50 | 16,99 | 3,09% | 613.827,00 |
| 10.10.2025 | 16,89 | 17,16 | 16,22 | 16,48 | -2,89% | 828.578,00 |
| 09.10.2025 | 16,34 | 17,35 | 16,22 | 16,97 | 4,30% | 944.265,00 |
| 08.10.2025 | 15,98 | 16,66 | 15,84 | 16,27 | 5,51% | 1.138.001,00 |
| 07.10.2025 | 15,20 | 15,68 | 15,11 | 15,42 | 1,11% | 509.987,00 |
| 06.10.2025 | 15,22 | 15,40 | 15,12 | 15,25 | 0,79% | 1.711.927,00 |
| 03.10.2025 | 15,42 | 15,57 | 14,98 | 15,13 | -1,63% | 576.769,00 |
| 02.10.2025 | 15,00 | 15,43 | 15,00 | 15,38 | 2,81% | 576.699,00 |
| 01.10.2025 | 15,02 | 15,06 | 14,87 | 14,96 | -0,99% | 461.183,00 |
| 30.09.2025 | 14,93 | 15,11 | 14,71 | 15,11 | 1,55% | 600.675,00 |
| 29.09.2025 | 14,55 | 14,93 | 14,45 | 14,88 | 3,12% | 510.360,00 |
| 26.09.2025 | 14,47 | 14,66 | 14,31 | 14,43 | 0,14% | 463.571,00 |
| 25.09.2025 | 13,89 | 14,58 | 13,83 | 14,41 | 5,11% | 813.381,00 |
| 24.09.2025 | 13,75 | 13,85 | 13,67 | 13,71 | -0,15% | 407.028,00 |
| 23.09.2025 | 13,29 | 13,80 | 13,29 | 13,73 | 3,70% | 336.148,00 |
| 22.09.2025 | 13,00 | 13,35 | 12,92 | 13,24 | 1,61% | 202.674,00 |
| 19.09.2025 | 13,24 | 13,31 | 12,99 | 13,03 | -1,21% | 384.439,00 |
| 18.09.2025 | 13,10 | 13,28 | 12,93 | 13,19 | 1,00% | 224.089,00 |
| 17.09.2025 | 13,10 | 13,10 | 12,77 | 13,06 | 2,19% | 217.015,00 |
| 16.09.2025 | 13,14 | 13,17 | 12,78 | 12,78 | -2,67% | 311.259,00 |
| 15.09.2025 | 13,16 | 13,22 | 12,98 | 13,13 | -0,23% | 287.253,00 |
| 12.09.2025 | 13,25 | 13,42 | 13,10 | 13,16 | -0,45% | 178.775,00 |
| 11.09.2025 | 13,32 | 13,33 | 13,17 | 13,22 | -0,97% | 169.009,00 |
| 10.09.2025 | 13,42 | 13,43 | 13,13 | 13,35 | -0,60% | 267.304,00 |
| 09.09.2025 | 13,56 | 13,65 | 13,41 | 13,43 | -0,89% | 270.072,00 |
| 08.09.2025 | 13,38 | 13,61 | 13,37 | 13,55 | 1,80% | 339.880,00 |
| 05.09.2025 | 13,27 | 13,51 | 13,16 | 13,31 | 0,53% | 300.796,00 |
| 04.09.2025 | 13,32 | 13,32 | 13,13 | 13,24 | -0,90% | 312.154,00 |
| 03.09.2025 | 13,32 | 13,52 | 13,20 | 13,36 | 0,83% | 242.883,00 |
| 02.09.2025 | 13,38 | 13,47 | 13,07 | 13,25 | -0,97% | 409.352,00 |
| 01.09.2025 | 13,26 | 13,45 | 13,20 | 13,38 | 0,30% | 228.112,00 |
| 29.08.2025 | 13,51 | 13,54 | 13,28 | 13,34 | -1,26% | 352.829,00 |
| 28.08.2025 | 13,60 | 13,79 | 13,51 | 13,51 | -0,44% | 133.412,00 |
| 27.08.2025 | 13,65 | 13,72 | 13,50 | 13,57 | -0,73% | 184.858,00 |
| 26.08.2025 | 13,74 | 13,78 | 13,58 | 13,67 | -0,87% | 480.539,00 |
| 25.08.2025 | 13,83 | 13,89 | 13,75 | 13,79 | -0,65% | 126.946,00 |
| 22.08.2025 | 13,41 | 13,88 | 13,41 | 13,88 | 3,04% | 223.671,00 |
| 21.08.2025 | 13,73 | 13,74 | 13,44 | 13,47 | -1,97% | 389.426,00 |
| 20.08.2025 | 13,65 | 13,77 | 13,63 | 13,74 | -0,36% | 159.128,00 |
| 19.08.2025 | 13,67 | 13,94 | 13,65 | 13,79 | 1,17% | 267.786,00 |
| 18.08.2025 | 13,78 | 13,83 | 13,55 | 13,63 | -1,30% | 462.859,00 |
| 15.08.2025 | 14,10 | 14,16 | 13,76 | 13,81 | -1,36% | 338.114,00 |
| 14.08.2025 | 13,93 | 14,11 | 13,83 | 14,00 | 0,72% | 328.705,00 |
| 13.08.2025 | 14,10 | 14,10 | 13,82 | 13,90 | -0,93% | 292.962,00 |
| 12.08.2025 | 13,99 | 14,06 | 13,82 | 14,03 | 1,15% | 513.280,00 |
| 11.08.2025 | 13,83 | 14,05 | 13,83 | 13,87 | 0,00% | 297.141,00 |
| 08.08.2025 | 13,95 | 14,02 | 13,81 | 13,87 | -0,64% | 261.596,00 |
| 07.08.2025 | 14,10 | 14,23 | 13,96 | 13,96 | -0,57% | 342.714,00 |
| 06.08.2025 | 14,11 | 14,25 | 13,92 | 14,04 | -0,28% | 567.524,00 |
| 05.08.2025 | 13,58 | 14,22 | 13,45 | 14,08 | 4,84% | 578.192,00 |
| 04.08.2025 | 13,51 | 13,57 | 13,06 | 13,43 | 0,22% | 562.168,00 |
| 01.08.2025 | 13,75 | 13,78 | 12,87 | 13,40 | -3,94% | 1.343.710,00 |
| 31.07.2025 | 13,98 | 14,30 | 13,86 | 13,95 | -0,85% | 730.878,00 |
| 30.07.2025 | 14,53 | 14,53 | 14,03 | 14,07 | -3,43% | 461.085,00 |
| 29.07.2025 | 14,74 | 14,80 | 14,44 | 14,57 | -1,15% | 372.533,00 |
| 28.07.2025 | 15,20 | 15,26 | 14,62 | 14,74 | -0,07% | 367.435,00 |
| 25.07.2025 | 15,05 | 15,06 | 14,60 | 14,75 | -3,09% | 609.540,00 |
| 24.07.2025 | 15,42 | 15,49 | 14,95 | 15,22 | -0,91% | 544.977,00 |
| 23.07.2025 | 15,50 | 15,58 | 15,33 | 15,36 | 0,33% | 503.017,00 |
| 22.07.2025 | 15,40 | 15,49 | 15,13 | 15,31 | -0,78% | 370.341,00 |
| 21.07.2025 | 15,61 | 15,79 | 15,43 | 15,43 | -0,13% | 398.253,00 |
| 18.07.2025 | 15,66 | 15,77 | 15,45 | 15,45 | -1,02% | 898.756,00 |
| 17.07.2025 | 15,51 | 15,76 | 15,37 | 15,61 | 2,16% | 602.158,00 |
| 16.07.2025 | 15,25 | 15,87 | 15,24 | 15,28 | -0,07% | 1.144.098,00 |
| 15.07.2025 | 14,85 | 15,43 | 14,83 | 15,29 | 4,01% | 1.001.550,00 |
| 14.07.2025 | 14,65 | 15,02 | 14,59 | 14,70 | -0,47% | 625.406,00 |
| 11.07.2025 | 14,15 | 14,77 | 14,12 | 14,77 | 3,87% | 467.933,00 |
| 10.07.2025 | 14,54 | 14,58 | 14,04 | 14,22 | -1,39% | 462.230,00 |
| 09.07.2025 | 14,29 | 14,64 | 14,20 | 14,42 | 1,26% | 374.411,00 |
| 08.07.2025 | 14,20 | 14,33 | 14,15 | 14,24 | 0,92% | 442.207,00 |
| 07.07.2025 | 14,15 | 14,19 | 14,04 | 14,11 | -0,91% | 355.273,00 |
| 04.07.2025 | 14,10 | 14,34 | 13,78 | 14,24 | -1,04% | 469.825,00 |
| 03.07.2025 | 14,70 | 14,70 | 14,31 | 14,39 | 0,84% | 617.203,00 |
| 02.07.2025 | 14,00 | 14,45 | 13,74 | 14,27 | 2,29% | 695.966,00 |
| 01.07.2025 | 13,65 | 14,09 | 13,36 | 13,95 | 11,78% | 1.829.884,00 |
| 30.06.2025 | 12,58 | 12,61 | 12,40 | 12,48 | -0,95% | 450.197,00 |
| 27.06.2025 | 12,68 | 12,83 | 12,60 | 12,60 | 0,48% | 432.611,00 |
| 26.06.2025 | 12,35 | 12,70 | 12,31 | 12,54 | 2,53% | 602.980,00 |
| 25.06.2025 | 12,32 | 12,62 | 12,23 | 12,23 | -0,49% | 440.472,00 |
| 24.06.2025 | 12,34 | 12,61 | 12,19 | 12,29 | 2,50% | 1.181.667,00 |
| 23.06.2025 | 12,39 | 12,44 | 11,91 | 11,99 | -3,23% | 1.184.222,00 |
| 20.06.2025 | 12,44 | 12,59 | 12,32 | 12,39 | -0,08% | 1.200.531,00 |
| 19.06.2025 | 11,64 | 12,46 | 11,64 | 12,40 | 5,44% | 568.191,00 |
| 18.06.2025 | 11,85 | 11,90 | 11,68 | 11,76 | -1,01% | 343.861,00 |
| 17.06.2025 | 11,90 | 11,99 | 11,79 | 11,88 | -0,17% | 925.939,00 |
| 16.06.2025 | 11,71 | 12,17 | 11,71 | 11,90 | 4,11% | 1.074.820,00 |
| 13.06.2025 | 11,55 | 11,62 | 11,39 | 11,43 | -3,14% | 546.801,00 |
| 12.06.2025 | 11,78 | 11,90 | 11,63 | 11,80 | -0,67% | 584.121,00 |
| 11.06.2025 | 12,22 | 12,22 | 11,61 | 11,88 | -1,00% | 884.150,00 |
| 10.06.2025 | 10,95 | 12,14 | 10,82 | 12,00 | 17,19% | 2.170.017,00 |
| 09.06.2025 | 10,30 | 10,50 | 10,23 | 10,24 | -0,39% | 466.043,00 |
| 06.06.2025 | 9,91 | 10,34 | 9,90 | 10,28 | 3,68% | 775.311,00 |
| 05.06.2025 | 9,90 | 9,97 | 9,81 | 9,92 | 0,86% | 369.154,00 |
| 04.06.2025 | 9,79 | 9,98 | 9,74 | 9,83 | 1,55% | 352.650,00 |
| 03.06.2025 | 9,66 | 9,74 | 9,52 | 9,68 | -0,10% | 425.010,00 |
| 02.06.2025 | 9,60 | 9,78 | 9,56 | 9,69 | 0,41% | 433.695,00 |
| 30.05.2025 | 9,60 | 9,75 | 9,53 | 9,65 | 0,57% | 682.496,00 |
| 29.05.2025 | 9,50 | 9,66 | 9,48 | 9,60 | 2,40% | 285.145,00 |