11,180€
-1,06%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,36 | 11,45 | 11,16 | 11,18 | -1,06% | - |
| 04.11.2024 | 11,28 | 11,44 | 11,22 | 11,30 | -0,53% | 603.155,00 |
| 01.11.2024 | 10,95 | 11,36 | 10,95 | 11,36 | 3,56% | 475.915,00 |
| 31.10.2024 | 10,93 | 11,18 | 10,91 | 10,97 | -0,72% | 603.521,00 |
| 30.10.2024 | 10,99 | 11,21 | 10,99 | 11,05 | -0,72% | 493.915,00 |
| 29.10.2024 | 11,17 | 11,32 | 10,98 | 11,13 | -1,50% | 687.211,00 |
| 28.10.2024 | 11,25 | 11,30 | 11,06 | 11,30 | 1,71% | 286.104,00 |
| 25.10.2024 | 10,88 | 11,26 | 10,83 | 11,11 | 2,11% | 368.038,00 |
| 24.10.2024 | 10,69 | 11,14 | 10,69 | 10,88 | 0,74% | 500.034,00 |
| 23.10.2024 | 10,84 | 10,97 | 10,74 | 10,80 | -0,92% | 307.407,00 |
| 22.10.2024 | 10,67 | 10,90 | 10,63 | 10,90 | 1,87% | 464.188,00 |
| 21.10.2024 | 10,62 | 11,04 | 10,60 | 10,70 | 0,56% | 639.539,00 |
| 18.10.2024 | 10,68 | 10,88 | 10,62 | 10,64 | 0,38% | 421.480,00 |
| 17.10.2024 | 10,46 | 10,62 | 10,34 | 10,60 | 0,66% | 582.932,00 |
| 16.10.2024 | 10,45 | 10,79 | 10,43 | 10,53 | -0,61% | 429.446,00 |
| 15.10.2024 | 10,74 | 10,79 | 10,53 | 10,60 | -2,44% | - |
| 14.10.2024 | 11,09 | 11,12 | 10,85 | 10,86 | -2,34% | 553.009,00 |
| 11.10.2024 | 11,12 | 11,22 | 11,06 | 11,12 | -0,18% | 419.696,00 |
| 10.10.2024 | 11,23 | 11,23 | 11,00 | 11,14 | -0,98% | 266.933,00 |
| 09.10.2024 | 10,88 | 11,35 | 10,88 | 11,25 | 3,21% | 587.352,00 |
| 08.10.2024 | 11,16 | 11,26 | 10,84 | 10,90 | -5,79% | 767.179,00 |
| 07.10.2024 | 11,58 | 11,62 | 11,35 | 11,57 | -0,09% | 285.694,00 |
| 04.10.2024 | 11,39 | 11,59 | 11,30 | 11,58 | 2,39% | 411.479,00 |
| 03.10.2024 | 11,61 | 11,62 | 11,23 | 11,31 | -3,17% | 577.345,00 |
| 02.10.2024 | 11,68 | 11,74 | 11,54 | 11,68 | 0,09% | 340.647,00 |
| 01.10.2024 | 11,75 | 11,94 | 11,58 | 11,67 | 0,09% | 538.979,00 |
| 30.09.2024 | 11,93 | 11,96 | 11,59 | 11,66 | -2,35% | 826.348,00 |
| 27.09.2024 | 11,65 | 12,15 | 11,56 | 11,94 | 4,74% | 897.316,00 |
| 26.09.2024 | 11,23 | 11,48 | 11,12 | 11,40 | 4,20% | 540.786,00 |
| 25.09.2024 | 10,81 | 11,08 | 10,77 | 10,94 | 1,02% | 396.419,00 |
| 24.09.2024 | 11,06 | 11,32 | 10,83 | 10,83 | 0,56% | 1.047.501,00 |
| 23.09.2024 | 10,48 | 10,84 | 10,41 | 10,77 | 2,47% | 716.891,00 |
| 20.09.2024 | 11,25 | 11,26 | 10,51 | 10,51 | -7,24% | 5.523.534,00 |
| 19.09.2024 | 11,30 | 11,64 | 11,28 | 11,33 | 3,00% | 790.193,00 |
| 18.09.2024 | 10,85 | 11,07 | 10,63 | 11,00 | 1,38% | 509.651,00 |
| 17.09.2024 | 10,38 | 10,89 | 10,37 | 10,85 | 4,83% | 998.969,00 |
| 16.09.2024 | 10,57 | 10,60 | 10,32 | 10,35 | -2,63% | 632.130,00 |
| 13.09.2024 | 10,10 | 10,63 | 10,04 | 10,63 | 6,57% | 856.022,00 |
| 12.09.2024 | 10,00 | 10,06 | 9,84 | 9,98 | 2,15% | 836.761,00 |
| 11.09.2024 | 9,80 | 10,04 | 9,65 | 9,77 | 0,41% | 706.349,00 |
| 10.09.2024 | 9,91 | 10,14 | 9,73 | 9,73 | -2,46% | 967.889,00 |
| 09.09.2024 | 10,20 | 10,20 | 9,91 | 9,97 | -1,77% | 684.226,00 |
| 06.09.2024 | 10,46 | 10,63 | 10,15 | 10,15 | -3,24% | 1.176.895,00 |
| 05.09.2024 | 10,40 | 10,61 | 10,31 | 10,49 | 0,10% | 875.870,00 |
| 04.09.2024 | 10,45 | 10,70 | 10,39 | 10,48 | -1,69% | 823.970,00 |
| 03.09.2024 | 11,12 | 11,19 | 10,66 | 10,66 | -5,16% | 728.872,00 |
| 02.09.2024 | 11,31 | 11,38 | 10,97 | 11,24 | -1,40% | 824.152,00 |
| 30.08.2024 | 11,51 | 11,54 | 11,29 | 11,40 | 0,00% | 18.446.768,00 |
| 29.08.2024 | 11,21 | 11,59 | 11,14 | 11,40 | 1,24% | 697.190,00 |
| 28.08.2024 | 11,51 | 11,54 | 11,25 | 11,26 | -3,18% | 687.924,00 |
| 27.08.2024 | 11,51 | 11,73 | 11,49 | 11,63 | 0,00% | 625.496,00 |
| 26.08.2024 | 11,46 | 11,63 | 11,39 | 11,63 | 1,39% | 384.880,00 |
| 23.08.2024 | 11,03 | 11,53 | 11,03 | 11,47 | 2,96% | 683.995,00 |
| 22.08.2024 | 11,15 | 11,31 | 11,01 | 11,14 | -0,45% | 484.078,00 |
| 21.08.2024 | 11,16 | 11,22 | 10,98 | 11,19 | 0,18% | 692.648,00 |
| 20.08.2024 | 11,21 | 11,28 | 10,93 | 11,17 | -0,27% | 606.537,00 |
| 19.08.2024 | 10,96 | 11,20 | 10,89 | 11,20 | 0,81% | 770.023,00 |
| 16.08.2024 | 11,37 | 11,38 | 11,08 | 11,11 | -2,03% | 501.241,00 |
| 15.08.2024 | 11,10 | 11,39 | 10,98 | 11,34 | 2,72% | 703.510,00 |
| 14.08.2024 | 11,34 | 11,38 | 11,03 | 11,04 | -2,82% | 478.508,00 |
| 13.08.2024 | 11,30 | 11,44 | 11,13 | 11,36 | 0,53% | 664.754,00 |
| 12.08.2024 | 11,42 | 11,44 | 11,23 | 11,30 | -0,88% | 464.721,00 |
| 09.08.2024 | 11,55 | 11,70 | 11,39 | 11,40 | -0,87% | 505.399,00 |
| 08.08.2024 | 11,76 | 11,76 | 11,43 | 11,50 | -3,52% | 601.804,00 |
| 07.08.2024 | 11,68 | 12,18 | 11,63 | 11,92 | 2,58% | 919.603,00 |
| 06.08.2024 | 12,13 | 12,22 | 11,48 | 11,62 | -3,01% | 536.943,00 |
| 05.08.2024 | 11,79 | 11,99 | 11,62 | 11,98 | -1,64% | 637.692,00 |
| 02.08.2024 | 12,47 | 12,54 | 12,06 | 12,18 | -3,64% | 630.983,00 |
| 01.08.2024 | 12,70 | 12,81 | 12,62 | 12,64 | -0,39% | 469.895,00 |
| 31.07.2024 | 12,85 | 12,96 | 12,58 | 12,69 | 0,40% | 470.689,00 |
| 30.07.2024 | 12,90 | 13,11 | 12,64 | 12,64 | -3,29% | 534.530,00 |
| 29.07.2024 | 13,16 | 13,51 | 12,87 | 13,07 | -0,31% | 714.051,00 |
| 26.07.2024 | 14,10 | 14,10 | 13,11 | 13,11 | -5,00% | 833.695,00 |
| 25.07.2024 | 13,71 | 13,96 | 13,63 | 13,80 | -2,06% | 657.112,00 |
| 24.07.2024 | 14,02 | 14,32 | 13,95 | 14,09 | -0,35% | 464.926,00 |
| 23.07.2024 | 14,09 | 14,29 | 13,94 | 14,14 | -0,42% | 295.477,00 |
| 22.07.2024 | 14,08 | 14,30 | 14,07 | 14,20 | 1,43% | 323.133,00 |
| 19.07.2024 | 14,11 | 14,15 | 13,89 | 14,00 | -2,10% | 577.918,00 |
| 18.07.2024 | 14,05 | 14,39 | 13,88 | 14,30 | 0,99% | 702.611,00 |
| 17.07.2024 | 14,18 | 14,26 | 13,91 | 14,16 | 0,50% | 571.846,00 |
| 16.07.2024 | 14,08 | 14,09 | 13,73 | 14,09 | -1,33% | 621.994,00 |
| 15.07.2024 | 13,98 | 14,32 | 13,75 | 14,28 | 1,13% | 657.280,00 |
| 12.07.2024 | 13,95 | 14,17 | 13,81 | 14,12 | 1,36% | 654.467,00 |
| 11.07.2024 | 13,60 | 13,99 | 13,46 | 13,93 | 2,88% | 444.442,00 |
| 10.07.2024 | 13,49 | 13,62 | 13,43 | 13,54 | 0,07% | 264.025,00 |
| 09.07.2024 | 13,59 | 13,87 | 13,35 | 13,53 | -1,81% | 574.636,00 |
| 08.07.2024 | 13,93 | 14,15 | 13,78 | 13,78 | -2,06% | 364.783,00 |
| 05.07.2024 | 14,13 | 14,38 | 13,95 | 14,07 | -0,50% | 355.010,00 |
| 04.07.2024 | 14,42 | 14,52 | 13,92 | 14,14 | -1,39% | 305.226,00 |
| 03.07.2024 | 14,04 | 14,34 | 13,89 | 14,34 | 3,17% | 347.025,00 |
| 02.07.2024 | 13,58 | 14,00 | 13,46 | 13,90 | 1,16% | 412.512,00 |
| 01.07.2024 | 14,28 | 14,33 | 13,59 | 13,74 | -2,07% | 559.730,00 |
| 28.06.2024 | 14,33 | 14,36 | 13,97 | 14,03 | -1,89% | 424.584,00 |
| 27.06.2024 | 14,22 | 14,52 | 14,15 | 14,30 | 0,63% | 504.058,00 |
| 26.06.2024 | 14,33 | 14,73 | 14,21 | 14,21 | -0,49% | 509.901,00 |
| 25.06.2024 | 14,80 | 14,98 | 14,24 | 14,28 | -3,64% | 673.637,00 |
| 24.06.2024 | 14,10 | 15,08 | 14,09 | 14,82 | 4,44% | 942.589,00 |
| 21.06.2024 | 14,74 | 14,77 | 14,19 | 14,19 | -3,93% | 1.947.859,00 |
| 20.06.2024 | 14,36 | 15,00 | 14,36 | 14,77 | 2,07% | 660.526,00 |
| 19.06.2024 | 15,20 | 15,23 | 14,22 | 14,47 | 3,43% | 1.015.167,00 |