United Microelectronics Corp. Reg.Shs (Sp.ADRs New) 5/TA 10
[WKN: A0M2R4 | ISIN: US9108734057]
Aktienkurse
19,950€
-0,25%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 20,00 | 20,05 | 19,50 | 19,75 | -1,74% | 2.025,00 |
| 12.10.2026 | 20,40 | 20,50 | 19,95 | 20,10 | -1,95% | - |
| 09.10.2026 | 20,30 | 20,80 | 20,25 | 20,50 | -0,97% | - |
| 08.10.2026 | 20,80 | 20,90 | 20,40 | 20,70 | 0,49% | - |
| 07.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 06.10.2026 | 20,70 | 21,10 | 20,50 | 20,50 | -3,76% | - |
| 05.10.2026 | 21,60 | 22,00 | 20,70 | 21,30 | -8,97% | - |
| 02.10.2026 | 22,40 | 23,40 | 22,20 | 23,40 | 4,93% | - |
| 01.10.2026 | 21,90 | 22,50 | 21,80 | 22,30 | 2,76% | - |
| 30.09.2026 | 21,90 | 21,90 | 21,30 | 21,70 | -0,91% | - |
| 29.09.2026 | 21,00 | 22,10 | 20,80 | 21,90 | 5,80% | - |
| 28.09.2026 | 21,50 | 21,50 | 20,50 | 20,70 | -4,17% | - |
| 25.09.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 2,37% | - |
| 24.09.2026 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 23.09.2026 | 22,20 | 22,60 | 21,50 | 21,70 | -3,56% | - |
| 22.09.2026 | 22,30 | 22,50 | 21,80 | 22,50 | 0,90% | - |
| 21.09.2026 | 21,60 | 22,30 | 21,20 | 22,30 | 3,72% | - |
| 18.09.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 5,39% | - |
| 17.09.2026 | 19,75 | 20,50 | 19,65 | 20,40 | 4,62% | - |
| 16.09.2026 | 18,80 | 19,80 | 18,75 | 19,50 | 3,45% | - |
| 15.09.2026 | 18,95 | 19,15 | 18,60 | 18,85 | -1,57% | - |
| 14.09.2026 | 19,10 | 19,60 | 18,70 | 19,15 | -1,54% | - |
| 11.09.2026 | 19,10 | 19,55 | 18,95 | 19,45 | 2,10% | - |
| 10.09.2026 | 19,60 | 19,60 | 18,65 | 19,05 | -1,55% | - |
| 09.09.2026 | 19,00 | 19,35 | 18,80 | 19,35 | 3,20% | - |
| 08.09.2026 | 18,45 | 19,05 | 18,30 | 18,75 | -1,83% | 1.375,00 |
| 07.09.2026 | 18,45 | 19,25 | 18,45 | 19,10 | 7,00% | 2.145,00 |
| 04.09.2026 | 17,40 | 18,15 | 17,35 | 17,85 | 4,08% | - |
| 03.09.2026 | 17,20 | 17,20 | 16,75 | 17,15 | 0,00% | - |
| 02.09.2026 | 17,10 | 17,40 | 16,65 | 17,15 | -2,28% | - |
| 01.09.2026 | 17,80 | 17,95 | 17,45 | 17,55 | 2,93% | 9.000,00 |
| 31.08.2026 | 17,15 | 17,55 | 16,95 | 17,05 | 0,00% | - |
| 28.08.2026 | 17,80 | 18,20 | 16,85 | 17,05 | 4,92% | - |
| 27.08.2026 | 16,20 | 16,40 | 15,70 | 16,25 | -0,61% | - |
| 26.08.2026 | 16,80 | 16,85 | 16,15 | 16,35 | -2,39% | - |
| 25.08.2026 | 16,65 | 17,15 | 16,55 | 16,75 | 2,45% | - |
| 24.08.2026 | 16,50 | 16,70 | 16,05 | 16,35 | 4,47% | - |
| 21.08.2026 | 15,45 | 15,95 | 15,45 | 15,65 | 1,95% | - |
| 20.08.2026 | 15,60 | 15,70 | 15,15 | 15,35 | -1,29% | - |
| 19.08.2026 | 15,85 | 16,20 | 15,45 | 15,55 | -2,51% | - |
| 18.08.2026 | 16,40 | 16,80 | 15,65 | 15,95 | -4,78% | - |
| 17.08.2026 | 16,55 | 17,05 | 16,35 | 16,75 | 1,82% | - |
| 14.08.2026 | 16,60 | 16,70 | 16,15 | 16,45 | -2,95% | - |
| 13.08.2026 | 16,85 | 17,05 | 16,65 | 16,95 | 0,59% | - |
| 12.08.2026 | 16,55 | 17,25 | 16,55 | 16,85 | 1,81% | - |
| 11.08.2026 | 16,45 | 16,95 | 16,40 | 16,55 | 1,85% | - |
| 10.08.2026 | 16,25 | 16,75 | 16,25 | 16,25 | 0,62% | - |
| 07.08.2026 | 16,00 | 16,25 | 15,75 | 16,15 | -3,00% | - |
| 06.08.2026 | 16,75 | 16,95 | 16,25 | 16,65 | 0,00% | - |
| 05.08.2026 | 16,80 | 17,55 | 16,65 | 16,65 | -6,72% | 11.000,00 |
| 04.08.2026 | 16,40 | 18,05 | 15,95 | 17,85 | 10,53% | - |
| 03.08.2026 | 16,15 | 16,35 | 15,15 | 16,15 | -2,42% | - |
| 31.07.2026 | 17,05 | 17,45 | 16,45 | 16,55 | 0,61% | - |
| 30.07.2026 | 15,00 | 16,45 | 14,85 | 16,45 | 9,30% | - |
| 29.07.2026 | 14,10 | 15,85 | 14,10 | 15,05 | -0,99% | - |
| 28.07.2026 | 15,35 | 15,60 | 14,20 | 15,20 | -8,71% | - |
| 27.07.2026 | 16,95 | 17,65 | 16,35 | 16,65 | -2,35% | - |
| 24.07.2026 | 17,15 | 17,80 | 16,65 | 17,05 | -7,08% | - |
| 23.07.2026 | 18,10 | 18,80 | 17,95 | 18,35 | -1,61% | - |
| 22.07.2026 | 18,75 | 18,95 | 18,30 | 18,65 | 1,08% | - |
| 21.07.2026 | 18,10 | 19,50 | 18,10 | 18,45 | 3,36% | 1.520,00 |
| 20.07.2026 | 17,50 | 18,55 | 17,30 | 17,85 | -3,77% | 1.850,00 |
| 17.07.2026 | 18,35 | 19,05 | 17,65 | 18,55 | -4,63% | 23.250,00 |
| 16.07.2026 | 21,40 | 21,50 | 19,15 | 19,45 | -11,19% | - |
| 15.07.2026 | 22,20 | 22,50 | 21,10 | 21,90 | 5,29% | - |
| 14.07.2026 | 20,35 | 21,50 | 20,25 | 20,80 | 1,46% | 19.500,00 |
| 13.07.2026 | 21,10 | 21,10 | 20,10 | 20,50 | -4,65% | - |
| 10.07.2026 | 21,90 | 21,90 | 20,90 | 21,50 | -0,92% | - |
| 09.07.2026 | 21,60 | 22,30 | 21,40 | 21,70 | 0,93% | - |
| 08.07.2026 | 21,80 | 21,90 | 20,90 | 21,50 | 3,86% | - |
| 07.07.2026 | 21,20 | 21,70 | 20,50 | 20,70 | -8,00% | 15.172,00 |
| 06.07.2026 | 21,80 | 23,50 | 21,60 | 22,50 | 3,21% | 5.500,00 |
| 03.07.2026 | 22,00 | 22,00 | 21,70 | 21,80 | 1,40% | - |
| 02.07.2026 | 22,80 | 22,90 | 21,10 | 21,50 | -6,93% | - |
| 01.07.2026 | 23,50 | 24,10 | 22,70 | 23,10 | -2,53% | - |
| 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 |