20,220€
-1,08%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 20,27 | 20,63 | 20,11 | 20,31 | -0,64% | - |
| 29.06.2026 | 20,80 | 20,80 | 20,22 | 20,44 | -1,83% | 614.479,00 |
| 26.06.2026 | 21,18 | 21,18 | 20,36 | 20,82 | -2,25% | 533.817,00 |
| 25.06.2026 | 21,04 | 21,48 | 20,86 | 21,30 | 1,33% | 673.485,00 |
| 24.06.2026 | 22,60 | 22,72 | 20,90 | 21,02 | -6,66% | 819.015,00 |
| 23.06.2026 | 21,86 | 22,74 | 21,76 | 22,52 | 1,99% | 689.131,00 |
| 22.06.2026 | 22,42 | 22,48 | 21,62 | 22,08 | -3,24% | 747.151,00 |
| 19.06.2026 | 23,58 | 23,68 | 22,42 | 22,82 | -3,79% | 1.362.565,00 |
| 18.06.2026 | 23,72 | 23,88 | 23,44 | 23,72 | -0,92% | 719.886,00 |
| 17.06.2026 | 24,00 | 24,00 | 23,26 | 23,94 | -0,25% | 766.091,00 |
| 16.06.2026 | 23,54 | 24,48 | 23,54 | 24,00 | 2,13% | 929.070,00 |
| 15.06.2026 | 23,36 | 23,70 | 22,94 | 23,50 | 3,80% | 1.267.177,00 |
| 12.06.2026 | 22,74 | 22,80 | 21,96 | 22,64 | 3,66% | 553.768,00 |
| 11.06.2026 | 21,80 | 22,24 | 21,54 | 21,84 | -0,64% | 565.841,00 |
| 10.06.2026 | 22,32 | 22,46 | 21,56 | 21,98 | -2,22% | 606.179,00 |
| 09.06.2026 | 23,00 | 23,08 | 22,04 | 22,48 | -2,52% | 638.994,00 |
| 08.06.2026 | 22,76 | 23,32 | 22,54 | 23,06 | -1,54% | 1.044.028,00 |
| 05.06.2026 | 24,10 | 24,16 | 22,92 | 23,42 | -3,78% | 723.879,00 |
| 04.06.2026 | 25,46 | 25,52 | 24,20 | 24,34 | -4,17% | 745.969,00 |
| 03.06.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -3,93% | 575.240,00 |
| 02.06.2026 | 25,56 | 26,44 | 25,56 | 26,44 | 4,34% | 587.460,00 |
| 01.06.2026 | 25,28 | 25,48 | 24,74 | 25,34 | 0,24% | 366.888,00 |
| 29.05.2026 | 25,90 | 25,90 | 25,28 | 25,28 | -2,02% | 1.837.147,00 |
| 28.05.2026 | 25,42 | 25,84 | 25,20 | 25,80 | 0,70% | 512.258,00 |
| 27.05.2026 | 26,40 | 26,52 | 25,52 | 25,62 | -3,32% | 419.732,00 |
| 26.05.2026 | 25,92 | 26,50 | 25,66 | 26,50 | 1,77% | 722.635,00 |
| 25.05.2026 | 26,34 | 26,46 | 25,86 | 26,04 | -0,53% | 249.039,00 |
| 22.05.2026 | 24,86 | 26,18 | 24,86 | 26,18 | 5,74% | 1.040.041,00 |
| 21.05.2026 | 24,50 | 24,80 | 23,90 | 24,76 | 1,39% | 820.283,00 |
| 20.05.2026 | 24,00 | 24,86 | 23,98 | 24,42 | 2,61% | 782.196,00 |
| 19.05.2026 | 24,38 | 24,58 | 23,65 | 23,80 | -1,41% | 899.275,00 |
| 18.05.2026 | 24,00 | 25,20 | 23,88 | 24,14 | 0,25% | 1.017.359,00 |
| 15.05.2026 | 25,00 | 25,26 | 23,78 | 24,08 | -6,52% | 1.397.843,00 |
| 14.05.2026 | 26,00 | 26,98 | 25,64 | 25,76 | -0,77% | 1.429.520,00 |
| 13.05.2026 | 23,88 | 26,10 | 23,85 | 25,96 | 15,58% | 2.062.013,00 |
| 12.05.2026 | 22,06 | 22,46 | 21,78 | 22,46 | 2,46% | 819.937,00 |
| 11.05.2026 | 21,92 | 22,38 | 21,58 | 21,92 | 0,46% | 717.988,00 |
| 08.05.2026 | 21,30 | 21,90 | 21,26 | 21,82 | 3,51% | 708.702,00 |
| 07.05.2026 | 21,20 | 21,78 | 21,08 | 21,08 | 1,44% | 976.952,00 |
| 06.05.2026 | 20,52 | 21,26 | 20,46 | 20,78 | 2,47% | 829.314,00 |
| 05.05.2026 | 19,75 | 20,48 | 19,60 | 20,28 | 2,42% | 1.200.137,00 |
| 04.05.2026 | 19,00 | 20,04 | 18,61 | 19,80 | 15,25% | 987.037,00 |
| 30.04.2026 | 16,72 | 17,28 | 16,70 | 17,18 | 0,64% | 298.321,00 |
| 29.04.2026 | 17,22 | 17,35 | 16,94 | 17,07 | -0,76% | 281.896,00 |
| 28.04.2026 | 17,06 | 17,68 | 16,81 | 17,20 | 0,82% | 452.974,00 |
| 27.04.2026 | 17,11 | 17,25 | 16,88 | 17,06 | 0,06% | 360.964,00 |
| 24.04.2026 | 17,00 | 17,05 | 16,55 | 17,05 | -0,47% | 361.449,00 |
| 23.04.2026 | 17,24 | 17,32 | 16,78 | 17,13 | -1,44% | 326.404,00 |
| 22.04.2026 | 17,77 | 17,77 | 17,25 | 17,38 | -1,25% | 436.104,00 |
| 21.04.2026 | 17,63 | 17,76 | 17,39 | 17,60 | -0,17% | 332.586,00 |
| 20.04.2026 | 17,80 | 17,92 | 17,58 | 17,63 | -2,43% | 252.430,00 |
| 17.04.2026 | 17,34 | 18,07 | 17,30 | 18,07 | 3,61% | 515.130,00 |
| 16.04.2026 | 17,38 | 17,83 | 17,38 | 17,44 | 0,98% | 322.271,00 |
| 15.04.2026 | 17,31 | 17,48 | 17,05 | 17,27 | -0,86% | 520.347,00 |
| 14.04.2026 | 17,63 | 17,71 | 17,29 | 17,42 | -0,06% | 337.405,00 |
| 13.04.2026 | 17,39 | 17,54 | 17,25 | 17,43 | -0,68% | 578.805,00 |
| 10.04.2026 | 17,47 | 17,79 | 17,38 | 17,55 | 0,86% | 352.017,00 |
| 09.04.2026 | 17,57 | 17,63 | 17,34 | 17,40 | -1,42% | 277.905,00 |
| 08.04.2026 | 17,32 | 17,65 | 17,07 | 17,65 | 7,16% | 571.253,00 |
| 07.04.2026 | 16,54 | 16,64 | 16,23 | 16,47 | 0,73% | 355.493,00 |
| 02.04.2026 | 16,00 | 16,54 | 15,95 | 16,35 | -1,39% | 224.252,00 |
| 01.04.2026 | 16,72 | 16,78 | 16,45 | 16,58 | 2,47% | 301.630,00 |
| 31.03.2026 | 16,00 | 16,34 | 15,85 | 16,18 | 0,56% | 393.748,00 |
| 30.03.2026 | 16,00 | 16,32 | 15,86 | 16,09 | 0,31% | 598.145,00 |
| 27.03.2026 | 16,48 | 16,50 | 15,93 | 16,04 | -2,02% | 635.185,00 |
| 26.03.2026 | 16,54 | 16,67 | 16,22 | 16,37 | -3,14% | 283.897,00 |
| 25.03.2026 | 16,67 | 16,90 | 16,51 | 16,90 | 2,92% | 508.435,00 |
| 24.03.2026 | 16,15 | 16,47 | 15,75 | 16,42 | 4,32% | 581.402,00 |
| 23.03.2026 | 14,97 | 15,95 | 14,57 | 15,74 | 2,21% | 988.798,00 |
| 20.03.2026 | 15,46 | 15,76 | 15,16 | 15,40 | 0,59% | 1.028.135,00 |
| 19.03.2026 | 16,30 | 16,32 | 15,26 | 15,31 | -7,94% | 1.111.947,00 |
| 18.03.2026 | 17,00 | 17,12 | 16,63 | 16,63 | -1,48% | 627.290,00 |
| 17.03.2026 | 16,15 | 17,15 | 16,08 | 16,88 | 3,81% | 619.728,00 |
| 16.03.2026 | 16,60 | 16,64 | 16,14 | 16,26 | -2,11% | 620.713,00 |
| 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 |