9,673€
-4,70%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 8,55 | 8,64 | 8,31 | 8,36 | -4,24% | 855.915,00 |
| 03.03.2025 | 8,73 | 8,97 | 8,67 | 8,73 | -0,34% | 666.144,00 |
| 28.02.2025 | 8,74 | 8,86 | 8,64 | 8,76 | -1,35% | 1.509.990,00 |
| 27.02.2025 | 9,14 | 9,18 | 8,86 | 8,88 | -4,00% | 807.735,00 |
| 26.02.2025 | 9,10 | 9,29 | 9,10 | 9,25 | 2,21% | 702.682,00 |
| 25.02.2025 | 9,10 | 9,17 | 9,02 | 9,05 | -1,47% | 587.141,00 |
| 24.02.2025 | 9,29 | 9,37 | 9,13 | 9,19 | 0,33% | 537.437,00 |
| 21.02.2025 | 9,02 | 9,21 | 9,02 | 9,16 | 1,84% | 600.125,00 |
| 20.02.2025 | 9,05 | 9,12 | 8,93 | 8,99 | -1,21% | 805.211,00 |
| 19.02.2025 | 9,33 | 9,50 | 9,10 | 9,10 | -1,57% | 586.632,00 |
| 18.02.2025 | 9,30 | 9,37 | 9,04 | 9,25 | -1,33% | 1.103.678,00 |
| 17.02.2025 | 9,57 | 9,78 | 9,33 | 9,37 | -2,34% | 911.057,00 |
| 14.02.2025 | 10,02 | 10,41 | 9,33 | 9,60 | -9,40% | 2.005.425,00 |
| 13.02.2025 | 10,45 | 10,72 | 10,40 | 10,59 | 3,52% | 787.077,00 |
| 12.02.2025 | 10,18 | 10,29 | 10,03 | 10,23 | 0,39% | 516.986,00 |
| 11.02.2025 | 10,05 | 10,20 | 10,04 | 10,19 | 0,39% | 284.190,00 |
| 10.02.2025 | 10,00 | 10,23 | 9,98 | 10,15 | 1,10% | 300.909,00 |
| 07.02.2025 | 10,16 | 10,29 | 10,04 | 10,04 | -1,08% | 516.134,00 |
| 06.02.2025 | 9,84 | 10,15 | 9,83 | 10,15 | 4,69% | 462.127,00 |
| 05.02.2025 | 9,78 | 9,83 | 9,62 | 9,70 | -1,02% | 409.453,00 |
| 04.02.2025 | 9,64 | 9,87 | 9,51 | 9,80 | 1,87% | 639.181,00 |
| 03.02.2025 | 9,51 | 9,67 | 9,44 | 9,62 | -1,79% | 729.359,00 |
| 31.01.2025 | 9,65 | 9,87 | 9,35 | 9,79 | -3,55% | 1.556.375,00 |
| 30.01.2025 | 9,97 | 10,30 | 9,97 | 10,15 | 2,22% | 664.111,00 |
| 29.01.2025 | 10,14 | 10,23 | 9,90 | 9,93 | -1,19% | 581.829,00 |
| 28.01.2025 | 9,97 | 10,39 | 9,90 | 10,05 | 0,20% | 664.525,00 |
| 27.01.2025 | 9,96 | 10,15 | 9,90 | 10,03 | -0,50% | 557.941,00 |
| 24.01.2025 | 10,01 | 10,34 | 10,01 | 10,08 | 2,28% | 633.618,00 |
| 23.01.2025 | 9,80 | 9,95 | 9,80 | 9,86 | 0,10% | 432.706,00 |
| 22.01.2025 | 9,98 | 10,01 | 9,84 | 9,85 | -1,40% | 622.353,00 |
| 21.01.2025 | 10,17 | 10,17 | 9,95 | 9,99 | -2,49% | 590.865,00 |
| 20.01.2025 | 10,31 | 10,31 | 10,07 | 10,24 | -0,68% | 518.074,00 |
| 17.01.2025 | 10,22 | 10,47 | 10,14 | 10,31 | 1,88% | 777.836,00 |
| 16.01.2025 | 10,27 | 10,33 | 9,99 | 10,12 | 0,20% | 749.444,00 |
| 15.01.2025 | 9,91 | 10,17 | 9,91 | 10,10 | 3,06% | 698.788,00 |
| 14.01.2025 | 10,00 | 10,16 | 9,64 | 9,80 | -1,01% | 827.777,00 |
| 13.01.2025 | 9,81 | 10,02 | 9,76 | 9,90 | -0,10% | 476.149,00 |
| 10.01.2025 | 10,26 | 10,26 | 9,84 | 9,91 | -3,60% | 425.929,00 |
| 09.01.2025 | 10,27 | 10,37 | 10,18 | 10,28 | -0,39% | 304.284,00 |
| 08.01.2025 | 10,31 | 10,37 | 9,98 | 10,32 | 0,10% | 404.690,00 |
| 07.01.2025 | 10,30 | 10,53 | 10,21 | 10,31 | -0,87% | 574.729,00 |
| 06.01.2025 | 10,15 | 10,61 | 10,15 | 10,40 | 3,07% | 741.644,00 |
| 03.01.2025 | 10,17 | 10,18 | 9,98 | 10,09 | -0,88% | 560.898,00 |
| 02.01.2025 | 10,10 | 10,20 | 10,05 | 10,18 | 2,26% | 348.850,00 |
| 31.12.2024 | 10,00 | 10,11 | 9,96 | 9,96 | -0,85% | 90.055,00 |
| 30.12.2024 | 10,00 | 10,17 | 9,98 | 10,04 | -0,40% | 232.795,00 |
| 27.12.2024 | 10,17 | 10,26 | 10,08 | 10,08 | -0,20% | 260.319,00 |
| 24.12.2024 | 10,17 | 10,22 | 10,10 | 10,10 | -0,69% | 91.921,00 |
| 23.12.2024 | 9,87 | 10,17 | 9,79 | 10,17 | 3,20% | 486.898,00 |
| 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 |