9,820€
1,24%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,59 | 9,86 | 9,44 | 9,86 | 1,60% | 1.638.241,00 |
| 19.12.2024 | 9,74 | 9,83 | 9,66 | 9,70 | -2,61% | 818.115,00 |
| 18.12.2024 | 10,00 | 10,00 | 9,81 | 9,96 | -0,05% | 524.873,00 |
| 17.12.2024 | 10,03 | 10,10 | 9,91 | 9,97 | -1,92% | 750.686,00 |
| 16.12.2024 | 10,23 | 10,30 | 9,99 | 10,16 | -0,49% | 717.716,00 |
| 13.12.2024 | 10,54 | 10,65 | 10,21 | 10,21 | -4,31% | 346.198,00 |
| 12.12.2024 | 10,90 | 10,98 | 10,64 | 10,67 | -1,48% | 331.382,00 |
| 11.12.2024 | 10,99 | 10,99 | 10,68 | 10,83 | -1,81% | 467.682,00 |
| 10.12.2024 | 10,91 | 11,08 | 10,74 | 11,03 | -0,90% | 495.522,00 |
| 09.12.2024 | 10,95 | 11,23 | 10,95 | 11,13 | 2,39% | 568.630,00 |
| 06.12.2024 | 11,00 | 11,08 | 10,84 | 10,87 | -1,18% | 5.805,00 |
| 05.12.2024 | 10,78 | 11,00 | 10,65 | 11,00 | 1,85% | 5.982,00 |
| 04.12.2024 | 10,76 | 10,85 | 10,68 | 10,80 | 0,37% | 10.649,00 |
| 03.12.2024 | 10,35 | 10,77 | 10,35 | 10,76 | 3,56% | 10.350,00 |
| 02.12.2024 | 10,26 | 10,46 | 10,17 | 10,39 | 1,86% | 7.675,00 |
| 29.11.2024 | 10,00 | 10,24 | 9,96 | 10,20 | 1,80% | 535.524,00 |
| 28.11.2024 | 10,03 | 10,16 | 9,97 | 10,02 | -0,10% | 288.774,00 |
| 27.11.2024 | 10,22 | 10,35 | 9,98 | 10,03 | -2,53% | 617.486,00 |
| 26.11.2024 | 10,42 | 10,53 | 10,26 | 10,29 | -2,92% | 497.478,00 |
| 25.11.2024 | 10,37 | 10,67 | 10,34 | 10,60 | 2,81% | 1.043.227,00 |
| 22.11.2024 | 10,23 | 10,41 | 10,12 | 10,31 | 1,68% | 555.046,00 |
| 21.11.2024 | 10,23 | 10,28 | 10,01 | 10,14 | -1,36% | - |
| 20.11.2024 | 10,30 | 10,44 | 10,21 | 10,28 | 1,08% | 740.062,00 |
| 19.11.2024 | 10,11 | 10,20 | 9,81 | 10,17 | -0,59% | 645.084,00 |
| 18.11.2024 | 10,37 | 10,52 | 10,23 | 10,23 | -1,45% | 564.451,00 |
| 15.11.2024 | 10,39 | 10,54 | 10,36 | 10,38 | -2,08% | 757.918,00 |
| 14.11.2024 | 10,46 | 10,60 | 10,24 | 10,60 | 0,95% | 583.728,00 |
| 13.11.2024 | 10,30 | 10,62 | 10,30 | 10,50 | 0,86% | 629.621,00 |
| 12.11.2024 | 10,65 | 10,75 | 10,37 | 10,41 | -4,06% | 640.097,00 |
| 11.11.2024 | 10,79 | 10,94 | 10,70 | 10,85 | 1,59% | 632.832,00 |
| 08.11.2024 | 11,22 | 11,22 | 10,48 | 10,68 | -5,07% | 1.145.931,00 |
| 07.11.2024 | 10,83 | 11,46 | 10,83 | 11,25 | 3,88% | 514.695,00 |
| 06.11.2024 | 10,92 | 11,46 | 10,82 | 10,83 | -3,30% | 1.079.735,00 |
| 05.11.2024 | 11,34 | 11,45 | 11,16 | 11,20 | -0,88% | 407.615,00 |
| 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 |