United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
23,400€
-1,68%
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 | 23,50 | 23,50 | 23,40 | 23,50 | -0,84% | - |
| 30.06.2026 | 23,30 | 23,70 | 22,90 | 23,70 | 1,72% | 2.070,00 |
| 29.06.2026 | 22,60 | 23,50 | 21,70 | 23,30 | 3,56% | 8.000,00 |
| 26.06.2026 | 22,70 | 22,90 | 21,60 | 22,50 | -7,41% | 323,00 |
| 25.06.2026 | 25,00 | 25,50 | 24,10 | 24,30 | -1,62% | 3.960,00 |
| 24.06.2026 | 24,50 | 25,30 | 23,30 | 24,70 | 7,39% | 21.000,00 |
| 23.06.2026 | 23,20 | 23,50 | 22,10 | 23,00 | -4,56% | 12.600,00 |
| 22.06.2026 | 22,70 | 24,70 | 22,40 | 24,10 | 14,76% | 220,00 |
| 19.06.2026 | 21,10 | 21,30 | 21,00 | 21,00 | -0,47% | - |
| 18.06.2026 | 19,65 | 21,10 | 19,55 | 21,10 | 11,35% | - |
| 17.06.2026 | 18,70 | 19,45 | 18,70 | 18,95 | 1,61% | - |
| 16.06.2026 | 19,40 | 19,65 | 18,65 | 18,65 | -6,52% | - |
| 15.06.2026 | 19,15 | 20,10 | 18,95 | 19,95 | 6,97% | 33.600,00 |
| 12.06.2026 | 18,10 | 18,85 | 17,85 | 18,65 | 5,07% | 3.600,00 |
| 11.06.2026 | 17,20 | 17,95 | 17,00 | 17,75 | 8,23% | - |
| 10.06.2026 | 16,20 | 17,05 | 15,65 | 16,40 | -3,81% | 1.848,00 |
| 09.06.2026 | 17,65 | 17,95 | 16,25 | 17,05 | -2,01% | - |
| 08.06.2026 | 16,65 | 17,85 | 16,35 | 17,40 | 1,46% | - |
| 05.06.2026 | 17,95 | 18,65 | 17,05 | 17,15 | -3,65% | - |
| 04.06.2026 | 17,20 | 18,05 | 16,80 | 17,80 | -3,26% | - |
| 03.06.2026 | 17,85 | 18,45 | 17,75 | 18,40 | -4,91% | - |
| 02.06.2026 | 19,25 | 19,35 | 18,75 | 19,35 | -1,53% | - |
| 01.06.2026 | 19,80 | 20,10 | 19,05 | 19,65 | 3,15% | 650,00 |
| 29.05.2026 | 19,75 | 19,85 | 18,85 | 19,05 | -3,05% | 16.340,00 |
| 28.05.2026 | 19,15 | 19,90 | 18,75 | 19,65 | 2,88% | 5.114,00 |
| 27.05.2026 | 20,05 | 21,30 | 18,65 | 19,10 | 4,95% | 7.415,00 |
| 26.05.2026 | 17,50 | 18,55 | 17,45 | 18,20 | 10,64% | - |
| 25.05.2026 | 15,95 | 16,60 | 15,95 | 16,45 | 5,11% | - |
| 22.05.2026 | 15,75 | 15,85 | 15,45 | 15,65 | -0,63% | - |
| 21.05.2026 | 15,75 | 15,85 | 15,40 | 15,75 | 3,96% | 22.500,00 |
| 20.05.2026 | 14,70 | 15,35 | 14,70 | 15,15 | -1,62% | - |
| 19.05.2026 | 15,15 | 15,65 | 14,95 | 15,40 | 4,41% | 380,00 |
| 18.05.2026 | 15,20 | 15,50 | 14,50 | 14,75 | -1,34% | - |
| 15.05.2026 | 14,75 | 15,20 | 14,45 | 14,95 | 1,70% | 4.250,00 |
| 14.05.2026 | 14,65 | 15,05 | 13,90 | 14,70 | 7,69% | - |
| 13.05.2026 | 13,55 | 13,80 | 13,20 | 13,65 | -0,73% | - |
| 12.05.2026 | 13,95 | 14,05 | 13,25 | 13,75 | 3,77% | 18.000,00 |
| 11.05.2026 | 13,20 | 13,50 | 12,85 | 13,25 | 1,53% | - |
| 08.05.2026 | 12,40 | 13,15 | 12,30 | 13,05 | 0,77% | - |
| 07.05.2026 | 13,10 | 13,65 | 12,80 | 12,95 | 1,17% | - |
| 06.05.2026 | 12,30 | 13,65 | 12,20 | 12,80 | 7,11% | 55.055,00 |
| 05.05.2026 | 11,20 | 12,20 | 11,20 | 11,95 | 7,17% | 5.400,00 |
| 04.05.2026 | 11,15 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 30.04.2026 | 10,95 | 11,15 | 10,55 | 11,15 | 1,83% | - |
| 29.04.2026 | 10,08 | 11,50 | 9,98 | 10,95 | 9,77% | - |
| 28.04.2026 | 10,25 | 10,25 | 9,90 | 9,98 | 0,25% | - |
| 27.04.2026 | 9,98 | 10,08 | 9,75 | 9,95 | -5,24% | - |
| 24.04.2026 | 10,30 | 10,55 | 10,18 | 10,50 | 2,94% | 2.100,00 |
| 23.04.2026 | 10,05 | 10,55 | 9,90 | 10,20 | -6,42% | - |
| 22.04.2026 | 10,55 | 10,90 | 10,55 | 10,90 | 3,32% | - |
| 21.04.2026 | 10,45 | 10,60 | 10,25 | 10,55 | -1,40% | 12.818,00 |
| 20.04.2026 | 10,35 | 10,85 | 10,25 | 10,70 | 8,35% | 29.800,00 |
| 17.04.2026 | 9,65 | 10,10 | 9,63 | 9,88 | 10,96% | 8.400,00 |
| 16.04.2026 | 9,08 | 9,23 | 8,83 | 8,90 | 5,33% | - |
| 15.04.2026 | 8,28 | 8,48 | 8,28 | 8,45 | 4,00% | - |
| 14.04.2026 | 8,23 | 8,25 | 8,10 | 8,13 | -1,52% | - |
| 13.04.2026 | 8,28 | 8,30 | 8,10 | 8,25 | 0,61% | 2.200,00 |
| 10.04.2026 | 8,28 | 8,38 | 8,20 | 8,20 | 0,61% | - |
| 09.04.2026 | 8,13 | 8,15 | 8,03 | 8,15 | 0,00% | - |
| 08.04.2026 | 8,38 | 8,38 | 8,05 | 8,15 | 1,24% | - |
| 07.04.2026 | 7,98 | 8,05 | 7,68 | 8,05 | 7,33% | - |
| 02.04.2026 | 7,55 | 7,68 | 7,23 | 7,50 | -3,23% | - |
| 01.04.2026 | 7,78 | 7,85 | 7,70 | 7,75 | -0,64% | - |
| 31.03.2026 | 7,50 | 7,90 | 7,48 | 7,80 | 4,70% | - |
| 30.03.2026 | 7,73 | 7,85 | 7,45 | 7,45 | -3,25% | - |
| 27.03.2026 | 7,95 | 8,03 | 7,68 | 7,70 | -2,84% | - |
| 26.03.2026 | 8,00 | 8,05 | 7,73 | 7,93 | -1,25% | - |
| 25.03.2026 | 7,88 | 8,20 | 7,73 | 8,03 | 2,23% | - |
| 24.03.2026 | 7,85 | 7,85 | 7,68 | 7,85 | 0,32% | - |
| 23.03.2026 | 7,73 | 8,00 | 7,73 | 7,83 | 0,97% | - |
| 20.03.2026 | 8,05 | 8,05 | 7,73 | 7,75 | -2,52% | - |
| 19.03.2026 | 8,13 | 8,13 | 7,83 | 7,95 | -3,34% | - |
| 18.03.2026 | 8,28 | 8,35 | 8,08 | 8,23 | -0,90% | - |
| 17.03.2026 | 8,25 | 8,33 | 8,15 | 8,30 | 0,00% | - |
| 16.03.2026 | 8,25 | 8,33 | 8,25 | 8,30 | 2,15% | 5.700,00 |
| 13.03.2026 | 8,18 | 8,30 | 8,05 | 8,13 | -0,61% | - |
| 12.03.2026 | 8,33 | 8,38 | 8,08 | 8,18 | -2,97% | - |
| 11.03.2026 | 8,40 | 8,55 | 8,35 | 8,43 | 3,06% | 2.300,00 |
| 10.03.2026 | 8,45 | 8,50 | 8,15 | 8,18 | -1,51% | - |
| 09.03.2026 | 8,15 | 8,48 | 8,10 | 8,30 | 0,30% | - |
| 06.03.2026 | 8,43 | 8,63 | 8,23 | 8,28 | -2,07% | - |
| 05.03.2026 | 8,50 | 8,60 | 8,25 | 8,45 | -0,59% | - |
| 04.03.2026 | 8,38 | 8,60 | 8,23 | 8,50 | -0,58% | - |
| 03.03.2026 | 8,95 | 8,95 | 8,33 | 8,55 | -5,00% | - |
| 02.03.2026 | 8,80 | 9,00 | 8,75 | 9,00 | 1,98% | - |
| 27.02.2026 | 8,73 | 8,88 | 8,65 | 8,83 | 0,86% | - |
| 26.02.2026 | 8,90 | 9,08 | 8,65 | 8,75 | -2,23% | - |
| 25.02.2026 | 9,25 | 9,45 | 8,80 | 8,95 | -3,50% | 21.600,00 |
| 24.02.2026 | 9,18 | 9,48 | 9,08 | 9,28 | 5,10% | - |
| 23.02.2026 | 8,78 | 8,98 | 8,65 | 8,83 | 0,00% | 3.200,00 |
| 20.02.2026 | 8,70 | 8,90 | 8,58 | 8,83 | 2,62% | 5.300,00 |
| 19.02.2026 | 8,68 | 8,78 | 8,55 | 8,60 | -0,86% | - |
| 18.02.2026 | 8,68 | 8,80 | 8,63 | 8,68 | 0,00% | - |
| 17.02.2026 | 8,78 | 8,88 | 8,60 | 8,68 | -1,14% | - |
| 16.02.2026 | 8,80 | 8,83 | 8,78 | 8,78 | -0,85% | - |
| 13.02.2026 | 8,60 | 8,85 | 8,58 | 8,85 | 3,51% | - |
| 12.02.2026 | 8,83 | 8,83 | 8,55 | 8,55 | -0,58% | - |
| 11.02.2026 | 8,33 | 8,73 | 8,30 | 8,60 | 2,69% | - |
| 10.02.2026 | 8,40 | 8,48 | 8,33 | 8,38 | -0,89% | - |
| 09.02.2026 | 8,55 | 8,55 | 8,35 | 8,45 | -0,88% | - |