United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
16,450€
-2,95%
Echtzeit-Aktienkurs United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
Bid:
Ask:
Aktienkurse zur United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 16,95 | 16,95 | 16,45 | 16,50 | -2,65% | - |
| 13.08.2026 | 16,95 | 17,15 | 16,70 | 16,95 | 0,30% | - |
| 12.08.2026 | 16,35 | 17,25 | 16,35 | 16,90 | 0,60% | - |
| 11.08.2026 | 16,25 | 16,85 | 16,25 | 16,80 | 2,75% | - |
| 10.08.2026 | 16,15 | 16,75 | 16,15 | 16,35 | 2,51% | - |
| 07.08.2026 | 16,80 | 16,80 | 15,85 | 15,95 | -4,49% | - |
| 06.08.2026 | 16,75 | 16,95 | 16,25 | 16,70 | -1,18% | - |
| 05.08.2026 | 17,30 | 17,45 | 16,60 | 16,90 | -5,59% | - |
| 04.08.2026 | 16,35 | 18,05 | 15,85 | 17,90 | 10,49% | - |
| 03.08.2026 | 16,45 | 16,45 | 15,15 | 16,20 | -2,41% | 60,00 |
| 31.07.2026 | 17,05 | 17,45 | 16,45 | 16,60 | 1,84% | 179,00 |
| 30.07.2026 | 14,90 | 16,40 | 14,75 | 16,30 | 6,19% | - |
| 29.07.2026 | 14,30 | 15,75 | 13,85 | 15,35 | 1,66% | - |
| 28.07.2026 | 15,75 | 15,75 | 14,20 | 15,10 | -7,65% | - |
| 27.07.2026 | 16,85 | 17,65 | 16,35 | 16,35 | -3,54% | - |
| 24.07.2026 | 17,65 | 17,80 | 16,65 | 16,95 | -7,38% | - |
| 23.07.2026 | 18,60 | 18,80 | 18,00 | 18,30 | -2,40% | - |
| 22.07.2026 | 19,20 | 19,20 | 18,25 | 18,75 | 0,54% | 4,00 |
| 21.07.2026 | 18,20 | 19,50 | 18,05 | 18,65 | 3,90% | 191,00 |
| 20.07.2026 | 17,55 | 18,55 | 17,15 | 17,95 | -2,45% | 5,00 |
| 17.07.2026 | 18,35 | 18,75 | 17,80 | 18,40 | -6,36% | 27,00 |
| 16.07.2026 | 20,40 | 21,70 | 19,35 | 19,65 | -9,86% | 62,00 |
| 15.07.2026 | 22,10 | 22,60 | 21,20 | 21,80 | 4,31% | 640,00 |
| 14.07.2026 | 20,20 | 21,50 | 20,20 | 20,90 | 1,46% | 65,00 |
| 13.07.2026 | 21,00 | 21,20 | 20,45 | 20,60 | -3,74% | - |
| 10.07.2026 | 21,30 | 21,90 | 20,80 | 21,40 | -1,38% | 12,00 |
| 09.07.2026 | 21,20 | 22,30 | 21,20 | 21,70 | 0,00% | 15,00 |
| 08.07.2026 | 21,60 | 22,00 | 21,00 | 21,70 | 1,40% | - |
| 07.07.2026 | 21,90 | 21,90 | 20,90 | 21,40 | -5,31% | - |
| 06.07.2026 | 22,50 | 23,50 | 21,80 | 22,60 | 2,73% | 3,00 |
| 03.07.2026 | 21,90 | 22,00 | 21,50 | 22,00 | 2,80% | 300,00 |
| 02.07.2026 | 22,10 | 22,90 | 21,20 | 21,40 | -6,14% | 7,00 |
| 01.07.2026 | 24,30 | 24,30 | 22,70 | 22,80 | -4,20% | 28,00 |
| 30.06.2026 | 23,50 | 23,80 | 22,90 | 23,80 | 7,69% | 61,00 |
| 29.06.2026 | 22,30 | 23,00 | 21,70 | 22,10 | -0,90% | 500,00 |
| 26.06.2026 | 23,10 | 23,10 | 21,70 | 22,30 | -8,23% | 3,00 |
| 25.06.2026 | 24,70 | 25,30 | 23,90 | 24,30 | -3,19% | 43,00 |
| 24.06.2026 | 23,70 | 25,10 | 23,30 | 25,10 | 8,66% | - |
| 23.06.2026 | 23,50 | 23,50 | 22,10 | 23,10 | -3,75% | - |
| 22.06.2026 | 22,60 | 24,70 | 22,50 | 24,00 | 13,74% | 559,00 |
| 19.06.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 2,43% | - |
| 18.06.2026 | 19,05 | 20,70 | 19,05 | 20,60 | 8,14% | - |
| 17.06.2026 | 18,50 | 19,25 | 18,50 | 19,05 | 0,00% | 35,00 |
| 16.06.2026 | 19,95 | 19,95 | 19,05 | 19,05 | -2,56% | - |
| 15.06.2026 | 19,40 | 19,65 | 19,00 | 19,55 | 4,27% | 288,00 |
| 12.06.2026 | 18,70 | 18,85 | 17,90 | 18,75 | 9,65% | - |
| 11.06.2026 | 16,35 | 17,15 | 16,35 | 17,10 | 3,64% | - |
| 10.06.2026 | 16,55 | 17,05 | 15,65 | 16,50 | -3,79% | 7,00 |
| 09.06.2026 | 17,80 | 17,95 | 16,20 | 17,15 | -2,28% | 98,00 |
| 08.06.2026 | 16,65 | 17,85 | 16,65 | 17,55 | -3,31% | 4,00 |
| 05.06.2026 | 18,50 | 18,50 | 17,55 | 18,15 | 4,01% | - |
| 04.06.2026 | 18,05 | 18,05 | 16,80 | 17,45 | -4,64% | - |
| 03.06.2026 | 18,40 | 18,60 | 17,75 | 18,30 | -3,17% | 500,00 |
| 02.06.2026 | 18,95 | 19,30 | 18,85 | 18,90 | -1,05% | 70,00 |
| 01.06.2026 | 19,95 | 20,10 | 19,05 | 19,10 | -2,30% | 21,00 |
| 29.05.2026 | 19,80 | 19,95 | 19,35 | 19,55 | -0,51% | - |
| 28.05.2026 | 19,05 | 19,65 | 18,75 | 19,65 | 2,61% | 9,00 |
| 27.05.2026 | 19,20 | 19,75 | 18,65 | 19,15 | 6,09% | 52,00 |
| 26.05.2026 | 16,80 | 18,10 | 16,80 | 18,05 | 13,88% | - |
| 25.05.2026 | 16,65 | 16,65 | 15,75 | 15,85 | 0,63% | - |
| 22.05.2026 | 15,60 | 15,90 | 15,40 | 15,75 | 1,94% | - |
| 21.05.2026 | 15,75 | 15,80 | 15,45 | 15,45 | 3,00% | - |
| 20.05.2026 | 14,80 | 15,40 | 14,65 | 15,00 | -1,96% | 98,00 |
| 19.05.2026 | 15,25 | 15,60 | 14,95 | 15,30 | -0,33% | - |
| 18.05.2026 | 15,15 | 15,50 | 15,00 | 15,35 | 4,42% | 235,00 |
| 15.05.2026 | 14,70 | 14,95 | 14,50 | 14,70 | -1,01% | - |
| 14.05.2026 | 14,50 | 15,10 | 14,35 | 14,85 | 8,00% | - |
| 13.05.2026 | 13,65 | 13,80 | 13,20 | 13,75 | 3,77% | - |
| 12.05.2026 | 14,05 | 14,20 | 13,25 | 13,25 | -0,75% | 83,00 |
| 11.05.2026 | 12,95 | 13,50 | 12,90 | 13,35 | 5,53% | - |
| 08.05.2026 | 12,55 | 12,70 | 12,35 | 12,65 | -1,94% | - |
| 07.05.2026 | 13,40 | 13,70 | 12,80 | 12,90 | 1,18% | - |
| 06.05.2026 | 12,65 | 13,65 | 12,10 | 12,75 | 13,33% | 705,00 |
| 05.05.2026 | 11,35 | 11,35 | 11,20 | 11,25 | 0,00% | - |
| 04.05.2026 | 11,15 | 11,35 | 11,00 | 11,25 | 3,69% | - |
| 30.04.2026 | 11,15 | 11,15 | 10,55 | 10,85 | 0,00% | - |
| 29.04.2026 | 9,88 | 11,45 | 9,88 | 10,85 | 7,96% | 1,00 |
| 28.04.2026 | 10,18 | 10,30 | 9,88 | 10,05 | 1,52% | 2,00 |
| 27.04.2026 | 10,25 | 10,30 | 9,78 | 9,90 | -5,26% | - |
| 24.04.2026 | 10,35 | 10,55 | 10,15 | 10,45 | 2,45% | - |
| 23.04.2026 | 10,50 | 10,55 | 9,85 | 10,20 | -3,77% | 2.579,00 |
| 22.04.2026 | 10,65 | 10,75 | 10,60 | 10,60 | 0,95% | - |
| 21.04.2026 | 10,60 | 10,60 | 10,25 | 10,50 | -1,87% | - |
| 20.04.2026 | 10,18 | 10,75 | 10,13 | 10,70 | 9,74% | 1.300,00 |
| 17.04.2026 | 9,40 | 9,95 | 9,33 | 9,75 | 8,94% | - |
| 16.04.2026 | 8,93 | 9,28 | 8,85 | 8,95 | 8,48% | - |
| 15.04.2026 | 8,35 | 8,40 | 8,23 | 8,25 | 0,30% | - |
| 14.04.2026 | 8,18 | 8,25 | 8,10 | 8,23 | 0,30% | - |
| 13.04.2026 | 8,10 | 8,20 | 8,08 | 8,20 | -1,20% | - |
| 10.04.2026 | 8,30 | 8,45 | 8,25 | 8,30 | 2,47% | - |
| 09.04.2026 | 8,05 | 8,10 | 8,05 | 8,10 | -1,52% | - |
| 08.04.2026 | 8,18 | 8,30 | 8,15 | 8,23 | 4,11% | - |
| 07.04.2026 | 7,95 | 8,03 | 7,68 | 7,90 | 6,40% | - |
| 02.04.2026 | 7,40 | 7,48 | 7,25 | 7,43 | -4,81% | - |
| 01.04.2026 | 7,83 | 7,83 | 7,70 | 7,80 | 1,63% | - |
| 31.03.2026 | 7,83 | 7,90 | 7,53 | 7,68 | 0,99% | - |
| 30.03.2026 | 7,85 | 7,85 | 7,58 | 7,60 | -4,10% | - |
| 27.03.2026 | 7,90 | 7,93 | 7,90 | 7,93 | -1,25% | - |
| 26.03.2026 | 7,98 | 8,03 | 7,98 | 8,03 | 2,23% | - |
| 25.03.2026 | 8,03 | 8,03 | 7,85 | 7,85 | 0,64% | - |