22,940€
-0,78%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 22,72 | 23,08 | 22,54 | 22,92 | -0,87% | 261.620,00 |
| 03.09.2026 | 23,10 | 23,22 | 22,82 | 23,12 | 0,43% | 249.261,00 |
| 02.09.2026 | 23,12 | 23,58 | 22,68 | 23,02 | 0,09% | 289.718,00 |
| 01.09.2026 | 23,64 | 23,80 | 22,60 | 23,00 | -2,79% | 431.530,00 |
| 31.08.2026 | 23,48 | 23,86 | 23,30 | 23,66 | -0,25% | 477.055,00 |
| 28.08.2026 | 23,54 | 24,00 | 23,54 | 23,72 | 1,28% | 401.104,00 |
| 27.08.2026 | 23,32 | 23,60 | 23,10 | 23,42 | 0,60% | 483.554,00 |
| 26.08.2026 | 23,32 | 23,46 | 23,14 | 23,28 | -0,34% | 174.413,00 |
| 25.08.2026 | 23,70 | 24,00 | 23,06 | 23,36 | 0,00% | 557.313,00 |
| 24.08.2026 | 22,68 | 23,58 | 22,68 | 23,36 | 1,74% | 303.660,00 |
| 21.08.2026 | 22,60 | 23,24 | 22,60 | 22,96 | 2,41% | 239.921,00 |
| 20.08.2026 | 23,46 | 23,48 | 22,12 | 22,42 | -4,43% | 390.942,00 |
| 19.08.2026 | 23,26 | 23,94 | 23,24 | 23,46 | 1,82% | 327.548,00 |
| 18.08.2026 | 23,70 | 23,94 | 23,04 | 23,04 | -3,76% | 446.840,00 |
| 17.08.2026 | 23,58 | 24,10 | 23,58 | 23,94 | 2,13% | 325.628,00 |
| 14.08.2026 | 23,20 | 23,48 | 22,84 | 23,44 | 0,86% | 335.004,00 |
| 13.08.2026 | 24,08 | 24,14 | 23,24 | 23,24 | -4,05% | 381.851,00 |
| 12.08.2026 | 24,00 | 24,60 | 24,00 | 24,22 | 1,34% | 299.940,00 |
| 11.08.2026 | 24,20 | 24,30 | 23,82 | 23,90 | -1,24% | 228.383,00 |
| 10.08.2026 | 23,90 | 24,54 | 23,90 | 24,20 | 1,60% | 461.629,00 |
| 07.08.2026 | 23,74 | 24,40 | 23,60 | 23,82 | 1,02% | 425.070,00 |
| 06.08.2026 | 23,20 | 24,00 | 23,02 | 23,58 | 0,94% | 535.538,00 |
| 05.08.2026 | 22,70 | 23,50 | 22,68 | 23,36 | 4,19% | 874.536,00 |
| 04.08.2026 | 21,64 | 22,60 | 21,64 | 22,42 | 4,57% | 617.893,00 |
| 03.08.2026 | 21,60 | 22,14 | 21,12 | 21,44 | -0,74% | 498.559,00 |
| 31.07.2026 | 21,12 | 22,12 | 20,80 | 21,60 | 2,56% | 973.774,00 |
| 30.07.2026 | 20,08 | 21,36 | 19,93 | 21,06 | 4,57% | 680.446,00 |
| 29.07.2026 | 20,12 | 20,78 | 20,04 | 20,14 | 0,00% | 380.588,00 |
| 28.07.2026 | 19,97 | 20,14 | 19,71 | 20,14 | 0,40% | 420.346,00 |
| 27.07.2026 | 20,28 | 20,44 | 19,97 | 20,06 | -1,08% | 456.597,00 |
| 24.07.2026 | 19,50 | 20,28 | 19,50 | 20,28 | 3,42% | 446.963,00 |
| 23.07.2026 | 20,08 | 20,28 | 19,46 | 19,61 | -3,30% | 416.549,00 |
| 22.07.2026 | 19,95 | 20,34 | 19,84 | 20,28 | 1,60% | 389.147,00 |
| 21.07.2026 | 19,41 | 19,96 | 19,27 | 19,96 | 3,42% | 586.587,00 |
| 20.07.2026 | 19,20 | 19,66 | 19,07 | 19,30 | -0,16% | 555.641,00 |
| 17.07.2026 | 19,20 | 19,33 | 18,69 | 19,33 | 0,31% | 856.481,00 |
| 16.07.2026 | 20,14 | 20,22 | 19,23 | 19,27 | -4,32% | 1.139.367,00 |
| 15.07.2026 | 20,50 | 20,52 | 19,96 | 20,14 | -2,14% | 1.382.860,00 |
| 14.07.2026 | 20,26 | 20,70 | 20,26 | 20,58 | 0,68% | 385.032,00 |
| 13.07.2026 | 19,75 | 20,48 | 19,65 | 20,44 | 1,89% | 416.742,00 |
| 10.07.2026 | 20,02 | 20,20 | 19,81 | 20,06 | 0,20% | 338.027,00 |
| 09.07.2026 | 20,20 | 20,40 | 19,92 | 20,02 | 1,32% | 532.013,00 |
| 08.07.2026 | 20,48 | 20,48 | 19,76 | 19,76 | -2,95% | 563.308,00 |
| 07.07.2026 | 20,94 | 20,98 | 20,22 | 20,36 | -4,23% | 584.328,00 |
| 06.07.2026 | 21,20 | 21,46 | 21,08 | 21,26 | -0,47% | 443.311,00 |
| 03.07.2026 | 20,98 | 21,36 | 20,90 | 21,36 | 2,40% | 431.400,00 |
| 02.07.2026 | 20,30 | 21,48 | 20,30 | 20,86 | 0,97% | 735.792,00 |
| 01.07.2026 | 20,30 | 20,66 | 19,98 | 20,66 | 2,08% | 708.460,00 |
| 30.06.2026 | 20,52 | 20,64 | 20,10 | 20,24 | -0,98% | 698.212,00 |
| 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 |