16,530€
-3,90%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,95 | 17,10 | 16,61 | 16,61 | -3,43% | 702.506,00 |
| 12.03.2026 | 17,18 | 17,42 | 16,98 | 17,20 | -0,35% | 525.626,00 |
| 11.03.2026 | 17,16 | 17,57 | 17,06 | 17,26 | 0,23% | 783.443,00 |
| 10.03.2026 | 16,93 | 17,52 | 16,93 | 17,22 | 4,24% | 867.410,00 |
| 09.03.2026 | 16,40 | 16,71 | 16,26 | 16,52 | -2,42% | 671.629,00 |
| 06.03.2026 | 17,90 | 17,90 | 16,88 | 16,93 | -4,67% | 915.989,00 |
| 05.03.2026 | 18,14 | 18,14 | 17,60 | 17,76 | -0,50% | 587.046,00 |
| 04.03.2026 | 17,11 | 18,12 | 16,95 | 17,85 | 4,63% | 1.300.136,00 |
| 03.03.2026 | 17,77 | 17,79 | 16,73 | 17,06 | -5,43% | 1.457.652,00 |
| 02.03.2026 | 17,63 | 18,10 | 17,34 | 18,04 | 0,11% | 772.666,00 |
| 27.02.2026 | 18,47 | 18,48 | 17,69 | 18,02 | -0,39% | 1.164.166,00 |
| 26.02.2026 | 18,49 | 18,64 | 17,85 | 18,09 | -0,82% | 738.457,00 |
| 25.02.2026 | 17,74 | 18,48 | 17,59 | 18,24 | -0,92% | 1.679.027,00 |
| 24.02.2026 | 17,27 | 18,41 | 17,25 | 18,41 | 8,04% | 864.196,00 |
| 23.02.2026 | 18,29 | 18,29 | 17,04 | 17,04 | -6,94% | 1.072.654,00 |
| 20.02.2026 | 18,75 | 18,82 | 17,38 | 18,31 | -2,14% | 949.934,00 |
| 19.02.2026 | 18,93 | 18,97 | 18,45 | 18,71 | -1,21% | 840.766,00 |
| 18.02.2026 | 18,29 | 18,94 | 18,23 | 18,94 | 3,67% | 656.771,00 |
| 17.02.2026 | 18,58 | 18,58 | 17,51 | 18,27 | -2,25% | 836.145,00 |
| 16.02.2026 | 18,77 | 18,77 | 18,32 | 18,69 | -1,89% | 341.974,00 |
| 13.02.2026 | 18,79 | 19,05 | 18,59 | 19,05 | 1,33% | 540.012,00 |
| 12.02.2026 | 19,31 | 19,42 | 18,73 | 18,80 | -1,73% | 506.454,00 |
| 11.02.2026 | 19,36 | 19,45 | 19,09 | 19,13 | -1,24% | 507.220,00 |
| 10.02.2026 | 19,46 | 19,50 | 19,08 | 19,37 | -2,96% | 540.958,00 |
| 09.02.2026 | 19,85 | 20,10 | 19,72 | 19,96 | 1,42% | 524.092,00 |
| 06.02.2026 | 19,57 | 19,72 | 19,39 | 19,68 | 0,00% | 357.555,00 |
| 05.02.2026 | 19,90 | 19,90 | 19,42 | 19,68 | -2,48% | 516.251,00 |
| 04.02.2026 | 20,30 | 20,50 | 20,00 | 20,18 | 0,00% | 401.014,00 |
| 03.02.2026 | 19,80 | 20,24 | 19,52 | 20,18 | 3,38% | 539.083,00 |
| 02.02.2026 | 19,13 | 19,57 | 18,39 | 19,52 | -2,89% | 853.043,00 |
| 30.01.2026 | 20,70 | 20,74 | 19,92 | 20,10 | -3,83% | 691.774,00 |
| 29.01.2026 | 21,50 | 21,74 | 20,90 | 20,90 | -1,69% | 677.483,00 |
| 28.01.2026 | 21,58 | 22,02 | 21,18 | 21,26 | -0,47% | - |
| 27.01.2026 | 21,48 | 21,48 | 21,04 | 21,36 | -0,56% | 599.566,00 |
| 26.01.2026 | 20,96 | 21,68 | 20,94 | 21,48 | 2,97% | 743.302,00 |
| 23.01.2026 | 20,36 | 21,08 | 20,22 | 20,86 | 2,46% | 607.264,00 |
| 22.01.2026 | 20,16 | 20,84 | 20,02 | 20,36 | 3,35% | 1.189.276,00 |
| 21.01.2026 | 18,91 | 19,70 | 18,87 | 19,70 | 3,74% | 473.946,00 |
| 20.01.2026 | 19,00 | 19,08 | 18,50 | 18,99 | -0,99% | 370.644,00 |
| 19.01.2026 | 18,87 | 19,20 | 18,75 | 19,18 | 0,74% | 278.806,00 |
| 16.01.2026 | 19,15 | 19,17 | 18,84 | 19,04 | -0,83% | 719.568,00 |
| 15.01.2026 | 19,25 | 19,42 | 18,63 | 19,20 | -0,98% | 887.292,00 |
| 14.01.2026 | 19,60 | 19,87 | 19,28 | 19,39 | -1,02% | 676.563,00 |
| 13.01.2026 | 19,57 | 19,73 | 19,33 | 19,59 | 0,67% | 504.964,00 |
| 12.01.2026 | 19,52 | 19,74 | 19,43 | 19,46 | 0,15% | 572.764,00 |
| 09.01.2026 | 19,40 | 19,74 | 19,30 | 19,43 | 1,09% | 605.479,00 |
| 08.01.2026 | 19,41 | 19,52 | 19,07 | 19,22 | -0,31% | 463.240,00 |
| 07.01.2026 | 19,63 | 19,68 | 19,21 | 19,28 | -1,83% | 722.962,00 |
| 06.01.2026 | 19,31 | 19,78 | 19,11 | 19,64 | 2,03% | 920.768,00 |
| 05.01.2026 | 18,81 | 19,35 | 18,81 | 19,25 | 3,55% | 677.440,00 |
| 02.01.2026 | 17,95 | 18,59 | 17,95 | 18,59 | 3,85% | 391.394,00 |
| 31.12.2025 | 18,00 | 18,00 | 17,70 | 17,90 | -0,89% | 174.830,00 |
| 30.12.2025 | 17,90 | 18,11 | 17,83 | 18,06 | 0,67% | 536.175,00 |
| 29.12.2025 | 17,88 | 18,01 | 17,74 | 17,94 | 0,39% | 786.157,00 |
| 24.12.2025 | 17,92 | 17,97 | 17,82 | 17,87 | -0,17% | 83.036,00 |
| 23.12.2025 | 17,80 | 17,93 | 17,63 | 17,90 | 0,67% | 476.998,00 |
| 22.12.2025 | 17,37 | 17,79 | 17,37 | 17,78 | 2,54% | 447.805,00 |
| 19.12.2025 | 17,39 | 17,42 | 17,12 | 17,34 | -0,74% | 1.493.510,00 |
| 18.12.2025 | 17,50 | 17,56 | 17,24 | 17,47 | 0,11% | 680.380,00 |
| 17.12.2025 | 17,37 | 17,66 | 17,15 | 17,45 | 3,81% | 1.468.543,00 |
| 16.12.2025 | 16,30 | 16,96 | 16,30 | 16,81 | 1,51% | 1.261.317,00 |
| 15.12.2025 | 16,44 | 16,74 | 16,31 | 16,56 | 1,60% | 442.009,00 |
| 12.12.2025 | 15,95 | 16,54 | 15,94 | 16,30 | 2,84% | 656.560,00 |
| 11.12.2025 | 15,84 | 15,94 | 15,65 | 15,85 | 0,38% | 473.581,00 |
| 10.12.2025 | 15,50 | 15,79 | 15,49 | 15,79 | 1,87% | 541.668,00 |
| 09.12.2025 | 15,49 | 15,69 | 15,37 | 15,50 | -0,77% | 673.437,00 |
| 08.12.2025 | 15,61 | 15,90 | 15,61 | 15,62 | -0,51% | 373.190,00 |
| 05.12.2025 | 15,68 | 15,95 | 15,55 | 15,70 | 1,62% | 443.258,00 |
| 04.12.2025 | 15,60 | 15,85 | 15,44 | 15,45 | -0,96% | 408.978,00 |
| 03.12.2025 | 15,50 | 16,14 | 15,44 | 15,60 | 1,10% | 599.178,00 |
| 02.12.2025 | 15,05 | 15,43 | 14,95 | 15,43 | 2,52% | 614.091,00 |
| 01.12.2025 | 15,12 | 15,22 | 15,00 | 15,05 | -0,66% | 721.376,00 |
| 28.11.2025 | 14,63 | 15,27 | 14,63 | 15,15 | 4,70% | 1.043.634,00 |
| 27.11.2025 | 14,36 | 14,70 | 14,25 | 14,47 | 1,54% | 309.641,00 |
| 26.11.2025 | 14,57 | 14,57 | 14,25 | 14,25 | -1,45% | 665.909,00 |
| 25.11.2025 | 14,59 | 14,68 | 14,45 | 14,46 | -1,16% | 451.990,00 |
| 24.11.2025 | 14,66 | 14,78 | 14,54 | 14,63 | 0,76% | 803.023,00 |
| 21.11.2025 | 14,30 | 14,62 | 14,19 | 14,52 | -1,43% | 726.872,00 |
| 20.11.2025 | 15,03 | 15,05 | 14,62 | 14,73 | -0,87% | 1.293.248,00 |
| 19.11.2025 | 14,38 | 14,97 | 14,30 | 14,86 | 2,98% | 839.875,00 |
| 18.11.2025 | 15,01 | 15,25 | 14,30 | 14,43 | -14,26% | 1.940.988,00 |
| 17.11.2025 | 17,15 | 17,32 | 16,82 | 16,83 | -2,38% | 246.827,00 |
| 14.11.2025 | 17,00 | 17,30 | 16,78 | 17,24 | -0,35% | 337.024,00 |
| 13.11.2025 | 17,44 | 17,69 | 17,30 | 17,30 | 0,64% | 493.520,00 |
| 12.11.2025 | 16,80 | 17,19 | 16,71 | 17,19 | 2,87% | 472.974,00 |
| 11.11.2025 | 16,60 | 16,75 | 16,32 | 16,71 | 0,42% | 517.039,00 |
| 10.11.2025 | 16,55 | 16,88 | 16,55 | 16,64 | 1,28% | 467.113,00 |
| 07.11.2025 | 16,39 | 16,49 | 16,25 | 16,43 | 0,49% | 418.507,00 |
| 06.11.2025 | 16,22 | 16,41 | 16,17 | 16,35 | 1,11% | 366.117,00 |
| 05.11.2025 | 16,01 | 16,30 | 16,00 | 16,17 | 0,06% | 373.934,00 |
| 04.11.2025 | 16,22 | 16,24 | 15,78 | 16,16 | -1,76% | 518.657,00 |
| 03.11.2025 | 16,45 | 16,59 | 16,32 | 16,45 | -0,54% | 444.571,00 |
| 31.10.2025 | 16,65 | 16,76 | 16,38 | 16,54 | -0,72% | 368.806,00 |
| 30.10.2025 | 16,88 | 17,09 | 16,65 | 16,66 | -1,65% | 306.177,00 |
| 29.10.2025 | 16,85 | 17,18 | 16,85 | 16,94 | 0,77% | 434.319,00 |
| 28.10.2025 | 16,80 | 16,99 | 16,70 | 16,81 | -0,71% | 443.230,00 |
| 27.10.2025 | 17,04 | 17,13 | 16,86 | 16,93 | -0,35% | 275.313,00 |
| 24.10.2025 | 17,16 | 17,18 | 16,90 | 16,99 | -0,47% | 259.577,00 |
| 23.10.2025 | 17,30 | 17,30 | 16,91 | 17,07 | 1,19% | 354.985,00 |
| 22.10.2025 | 16,94 | 17,03 | 16,74 | 16,87 | -0,12% | 434.742,00 |