14,590€
-4,14%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 9,28 | 9,55 | 9,27 | 9,37 | 0,11% | 416.793,00 |
| 27.05.2025 | 9,46 | 9,46 | 9,25 | 9,36 | -1,06% | 512.391,00 |
| 26.05.2025 | 9,21 | 9,49 | 9,20 | 9,46 | 4,88% | 453.217,00 |
| 23.05.2025 | 9,13 | 9,23 | 8,72 | 9,02 | -1,20% | 671.813,00 |
| 22.05.2025 | 8,79 | 9,23 | 8,74 | 9,13 | 3,63% | 836.884,00 |
| 21.05.2025 | 8,85 | 8,85 | 8,67 | 8,81 | -0,79% | 559.417,00 |
| 20.05.2025 | 8,57 | 8,89 | 8,40 | 8,88 | 3,92% | 707.741,00 |
| 19.05.2025 | 8,32 | 8,55 | 8,29 | 8,55 | 1,97% | 354.287,00 |
| 16.05.2025 | 8,50 | 8,51 | 8,29 | 8,38 | -1,18% | 463.384,00 |
| 15.05.2025 | 8,45 | 8,49 | 8,32 | 8,48 | -0,35% | 514.257,00 |
| 14.05.2025 | 8,71 | 8,77 | 8,49 | 8,51 | -1,45% | 496.533,00 |
| 13.05.2025 | 8,60 | 8,77 | 8,50 | 8,64 | 0,29% | 671.587,00 |
| 12.05.2025 | 8,52 | 8,88 | 8,52 | 8,61 | 3,61% | 715.288,00 |
| 09.05.2025 | 8,26 | 8,63 | 8,26 | 8,31 | 1,53% | 536.902,00 |
| 08.05.2025 | 8,08 | 8,33 | 8,01 | 8,19 | 1,05% | 727.672,00 |
| 07.05.2025 | 8,03 | 8,15 | 8,00 | 8,10 | 0,06% | 594.173,00 |
| 06.05.2025 | 8,14 | 8,21 | 7,98 | 8,10 | -0,67% | 667.077,00 |
| 05.05.2025 | 8,19 | 8,29 | 8,15 | 8,15 | -0,61% | 610.527,00 |
| 02.05.2025 | 8,16 | 8,29 | 8,00 | 8,20 | 2,50% | 552.502,00 |
| 30.04.2025 | 8,18 | 8,27 | 7,86 | 8,00 | -3,15% | 501.808,00 |
| 29.04.2025 | 8,12 | 8,39 | 8,10 | 8,26 | 1,47% | 442.921,00 |
| 28.04.2025 | 8,09 | 8,25 | 8,01 | 8,14 | -2,57% | 489.260,00 |
| 25.04.2025 | 8,45 | 8,58 | 8,34 | 8,36 | 2,14% | 945.755,00 |
| 24.04.2025 | 8,13 | 8,18 | 8,04 | 8,18 | 0,62% | 811.747,00 |
| 23.04.2025 | 8,12 | 8,33 | 8,00 | 8,13 | 2,20% | 749.298,00 |
| 22.04.2025 | 7,74 | 7,96 | 7,66 | 7,96 | 3,51% | 640.639,00 |
| 17.04.2025 | 7,75 | 7,78 | 7,56 | 7,69 | -0,39% | 664.746,00 |
| 16.04.2025 | 7,59 | 7,74 | 7,47 | 7,72 | -0,39% | 598.999,00 |
| 15.04.2025 | 7,66 | 7,84 | 7,66 | 7,75 | 1,77% | 579.094,00 |
| 14.04.2025 | 7,75 | 7,75 | 7,57 | 7,61 | 2,42% | 602.579,00 |
| 11.04.2025 | 7,64 | 7,68 | 7,28 | 7,43 | -1,46% | 732.698,00 |
| 10.04.2025 | 8,60 | 8,63 | 7,52 | 7,54 | 1,14% | 754.965,00 |
| 09.04.2025 | 7,48 | 7,67 | 7,44 | 7,46 | -4,67% | 590.075,00 |
| 08.04.2025 | 8,07 | 8,08 | 7,79 | 7,82 | 1,56% | 531.547,00 |
| 07.04.2025 | 7,73 | 8,12 | 7,41 | 7,70 | -6,04% | 947.146,00 |
| 04.04.2025 | 8,47 | 8,65 | 7,99 | 8,20 | -4,04% | 1.188.190,00 |
| 03.04.2025 | 9,00 | 9,09 | 8,52 | 8,54 | -7,48% | 612.223,00 |
| 02.04.2025 | 9,26 | 9,41 | 9,10 | 9,23 | -1,91% | 602.803,00 |
| 01.04.2025 | 9,66 | 9,66 | 9,41 | 9,41 | -1,47% | 358.195,00 |
| 31.03.2025 | 9,99 | 10,00 | 9,49 | 9,55 | -5,91% | 1.059.949,00 |
| 28.03.2025 | 9,94 | 10,21 | 9,88 | 10,15 | 1,70% | 701.938,00 |
| 27.03.2025 | 9,38 | 10,30 | 9,37 | 9,98 | 8,30% | 1.376.591,00 |
| 26.03.2025 | 9,38 | 9,48 | 9,21 | 9,22 | -2,69% | 545.552,00 |
| 25.03.2025 | 9,10 | 9,51 | 9,05 | 9,47 | 3,55% | 558.849,00 |
| 24.03.2025 | 9,08 | 9,21 | 9,02 | 9,15 | 1,95% | 530.014,00 |
| 21.03.2025 | 9,02 | 9,04 | 8,81 | 8,97 | -2,76% | 2.218.284,00 |
| 20.03.2025 | 9,26 | 9,36 | 9,14 | 9,23 | -1,02% | 305.349,00 |
| 19.03.2025 | 9,46 | 9,47 | 9,21 | 9,32 | -2,66% | 621.191,00 |
| 18.03.2025 | 9,37 | 9,67 | 9,34 | 9,58 | 2,68% | 761.795,00 |
| 17.03.2025 | 8,93 | 9,36 | 8,92 | 9,33 | 5,25% | 650.923,00 |
| 14.03.2025 | 8,95 | 9,03 | 8,77 | 8,86 | -0,34% | 763.294,00 |
| 13.03.2025 | 8,65 | 8,94 | 8,55 | 8,89 | 5,77% | 1.009.416,00 |
| 12.03.2025 | 8,66 | 8,72 | 8,29 | 8,41 | -1,93% | 1.028.611,00 |
| 11.03.2025 | 8,82 | 8,94 | 8,55 | 8,57 | -2,72% | 877.058,00 |
| 10.03.2025 | 9,07 | 9,20 | 8,80 | 8,81 | -1,01% | 806.640,00 |
| 07.03.2025 | 9,48 | 9,52 | 8,90 | 8,90 | -5,82% | 1.660.535,00 |
| 06.03.2025 | 9,05 | 9,57 | 9,04 | 9,45 | 6,06% | 1.375.468,00 |
| 05.03.2025 | 8,64 | 9,03 | 8,62 | 8,91 | 6,58% | 950.100,00 |