United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
23,500€
-1,26%
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 |
|---|---|---|---|---|---|---|
| 01.07.2026 | 24,30 | 24,30 | 23,30 | 23,70 | -0,42% | - |
| 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% | - |
| 24.03.2026 | 7,80 | 7,85 | 7,75 | 7,80 | 0,97% | - |
| 23.03.2026 | 7,70 | 7,75 | 7,68 | 7,73 | -3,44% | - |
| 20.03.2026 | 8,00 | 8,05 | 7,90 | 8,00 | 0,63% | - |
| 19.03.2026 | 8,13 | 8,23 | 7,95 | 7,95 | -3,93% | - |
| 18.03.2026 | 8,20 | 8,30 | 8,20 | 8,28 | 0,00% | - |
| 17.03.2026 | 8,28 | 8,35 | 8,20 | 8,28 | -0,30% | - |
| 16.03.2026 | 8,28 | 8,35 | 8,25 | 8,30 | 1,84% | - |
| 13.03.2026 | 8,13 | 8,15 | 8,10 | 8,15 | -1,81% | - |
| 12.03.2026 | 8,30 | 8,30 | 8,28 | 8,30 | -0,60% | - |
| 11.03.2026 | 8,30 | 8,43 | 8,25 | 8,35 | 1,21% | - |
| 10.03.2026 | 8,28 | 8,30 | 8,18 | 8,25 | 1,85% | - |
| 09.03.2026 | 8,03 | 8,20 | 8,03 | 8,10 | -3,57% | - |
| 06.03.2026 | 8,40 | 8,75 | 8,38 | 8,40 | -2,04% | - |
| 05.03.2026 | 8,48 | 8,78 | 8,43 | 8,58 | -1,72% | - |
| 04.03.2026 | 8,28 | 8,73 | 8,25 | 8,73 | 3,87% | - |
| 03.03.2026 | 8,98 | 8,98 | 8,33 | 8,40 | -6,41% | - |
| 02.03.2026 | 8,75 | 8,98 | 8,75 | 8,98 | 3,16% | - |
| 27.02.2026 | 8,78 | 8,80 | 8,70 | 8,70 | -2,25% | - |
| 26.02.2026 | 8,93 | 8,98 | 8,85 | 8,90 | -2,73% | - |
| 25.02.2026 | 9,10 | 9,18 | 9,08 | 9,15 | -2,92% | - |
| 24.02.2026 | 9,10 | 9,48 | 9,00 | 9,43 | 5,31% | - |
| 23.02.2026 | 8,90 | 8,95 | 8,65 | 8,95 | 0,85% | - |
| 20.02.2026 | 8,60 | 8,88 | 8,58 | 8,88 | 3,50% | - |
| 19.02.2026 | 8,70 | 8,75 | 8,55 | 8,58 | -1,15% | - |
| 18.02.2026 | 8,65 | 8,70 | 8,65 | 8,68 | -1,14% | - |
| 17.02.2026 | 8,80 | 8,80 | 8,65 | 8,78 | -0,28% | - |
| 16.02.2026 | 8,78 | 8,80 | 8,78 | 8,80 | 2,03% | - |
| 13.02.2026 | 8,68 | 8,68 | 8,60 | 8,63 | -1,71% | - |
| 12.02.2026 | 8,70 | 8,78 | 8,70 | 8,78 | 3,85% | - |
| 11.02.2026 | 8,40 | 8,45 | 8,40 | 8,45 | 0,90% | - |
| 10.02.2026 | 8,50 | 8,50 | 8,33 | 8,38 | -1,47% | - |
| 09.02.2026 | 8,53 | 8,55 | 8,48 | 8,50 | 1,49% | - |