17,890€
3,83%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,53 | 18,20 | 17,45 | 17,89 | 3,80% | 1.396,00 |
| 14.10.2025 | 17,04 | 17,55 | 16,71 | 17,23 | 1,77% | 700,00 |
| 13.10.2025 | 16,70 | 17,15 | 16,54 | 16,93 | 2,73% | 600,00 |
| 10.10.2025 | 16,89 | 17,15 | 16,25 | 16,48 | -2,43% | 1.912,00 |
| 09.10.2025 | 16,55 | 17,35 | 16,22 | 16,89 | 2,36% | 1.497,00 |
| 08.10.2025 | 15,28 | 16,64 | 15,27 | 16,50 | 7,21% | 1.850,00 |
| 07.10.2025 | 15,26 | 15,67 | 15,13 | 15,39 | 0,85% | - |
| 06.10.2025 | 15,29 | 15,41 | 15,15 | 15,26 | 2,01% | 2.600,00 |
| 03.10.2025 | 15,38 | 15,56 | 14,96 | 14,96 | -2,41% | 400,00 |
| 02.10.2025 | 15,03 | 15,42 | 14,97 | 15,33 | 2,54% | 400,00 |
| 01.10.2025 | 14,97 | 15,08 | 14,88 | 14,95 | 0,20% | - |
| 30.09.2025 | 15,05 | 15,06 | 14,70 | 14,92 | 0,95% | - |
| 29.09.2025 | 14,54 | 14,94 | 14,46 | 14,78 | 2,57% | - |
| 26.09.2025 | 14,50 | 14,66 | 14,33 | 14,41 | 0,42% | 30,00 |
| 25.09.2025 | 13,91 | 14,58 | 13,84 | 14,35 | 3,76% | 3.098,00 |
| 24.09.2025 | 13,74 | 13,85 | 13,67 | 13,83 | 0,66% | 150,00 |
| 23.09.2025 | 13,26 | 13,81 | 13,25 | 13,74 | 3,78% | - |
| 22.09.2025 | 13,08 | 13,34 | 12,92 | 13,24 | 1,38% | 600,00 |
| 19.09.2025 | 13,19 | 13,31 | 12,99 | 13,06 | 0,54% | - |
| 18.09.2025 | 13,08 | 13,28 | 12,92 | 12,99 | 1,17% | 1.500,00 |
| 17.09.2025 | 12,88 | 13,11 | 12,78 | 12,84 | -0,77% | - |
| 16.09.2025 | 13,08 | 13,17 | 12,78 | 12,94 | -0,84% | 500,00 |
| 15.09.2025 | 13,17 | 13,23 | 12,99 | 13,05 | -2,17% | - |
| 12.09.2025 | 13,20 | 13,41 | 13,10 | 13,34 | 0,76% | - |
| 11.09.2025 | 13,32 | 13,36 | 13,12 | 13,24 | -0,68% | - |
| 10.09.2025 | 13,48 | 13,50 | 13,14 | 13,33 | -1,08% | - |
| 09.09.2025 | 13,51 | 13,65 | 13,42 | 13,48 | -0,52% | - |
| 08.09.2025 | 13,28 | 13,56 | 13,28 | 13,55 | 2,23% | - |
| 05.09.2025 | 13,28 | 13,50 | 13,17 | 13,25 | 0,38% | - |
| 04.09.2025 | 13,38 | 13,39 | 13,13 | 13,20 | -0,53% | 100,00 |
| 03.09.2025 | 13,33 | 13,52 | 13,21 | 13,27 | 2,39% | 660,00 |
| 02.09.2025 | 13,38 | 13,47 | 12,96 | 12,96 | -2,70% | - |
| 01.09.2025 | 13,36 | 13,46 | 13,21 | 13,32 | 0,23% | - |
| 29.08.2025 | 13,53 | 13,58 | 13,15 | 13,29 | -1,92% | 498,00 |
| 28.08.2025 | 13,53 | 13,78 | 13,50 | 13,55 | 0,18% | - |
| 27.08.2025 | 13,71 | 13,71 | 13,50 | 13,53 | -1,31% | - |
| 26.08.2025 | 13,75 | 13,77 | 13,57 | 13,71 | -0,07% | - |
| 25.08.2025 | 13,75 | 13,88 | 13,72 | 13,72 | -0,44% | - |
| 22.08.2025 | 13,44 | 13,86 | 13,43 | 13,78 | 1,92% | - |
| 21.08.2025 | 13,73 | 13,81 | 13,44 | 13,52 | -1,42% | 150,00 |
| 20.08.2025 | 13,81 | 13,82 | 13,64 | 13,71 | -0,90% | 42,00 |
| 19.08.2025 | 13,64 | 13,94 | 13,59 | 13,84 | 1,36% | 100,00 |
| 18.08.2025 | 13,79 | 13,83 | 13,57 | 13,65 | -0,91% | 60,00 |
| 15.08.2025 | 14,14 | 14,16 | 13,76 | 13,78 | -2,48% | - |
| 14.08.2025 | 13,85 | 14,14 | 13,85 | 14,13 | 2,17% | 75,00 |
| 13.08.2025 | 14,05 | 14,09 | 13,82 | 13,83 | -1,46% | - |
| 12.08.2025 | 13,90 | 14,05 | 13,83 | 14,03 | 0,65% | - |
| 11.08.2025 | 13,97 | 14,06 | 13,84 | 13,94 | -0,32% | - |
| 08.08.2025 | 14,02 | 14,03 | 13,83 | 13,99 | -0,39% | 900,00 |
| 07.08.2025 | 14,09 | 14,23 | 13,93 | 14,04 | -0,74% | - |
| 06.08.2025 | 14,06 | 14,23 | 13,94 | 14,15 | 0,43% | - |
| 05.08.2025 | 13,59 | 14,22 | 13,46 | 14,09 | 4,45% | - |
| 04.08.2025 | 13,34 | 13,58 | 13,07 | 13,49 | 1,43% | - |
| 01.08.2025 | 12,11 | 13,77 | 12,11 | 13,30 | -4,04% | 200,00 |
| 31.07.2025 | 13,98 | 14,31 | 13,67 | 13,86 | -1,46% | - |
| 30.07.2025 | 14,42 | 14,52 | 13,89 | 14,06 | -2,90% | 440,00 |
| 29.07.2025 | 14,67 | 14,81 | 14,32 | 14,48 | -0,99% | - |
| 28.07.2025 | 14,72 | 15,27 | 14,60 | 14,63 | 0,24% | 870,00 |
| 25.07.2025 | 15,07 | 15,14 | 14,59 | 14,59 | -3,28% | 15.000,00 |
| 24.07.2025 | 15,44 | 15,49 | 14,93 | 15,09 | -1,69% | 3.112,00 |
| 23.07.2025 | 15,51 | 15,58 | 15,31 | 15,35 | 0,16% | 1.500,00 |
| 22.07.2025 | 15,39 | 15,49 | 15,13 | 15,32 | -0,62% | 9.000,00 |
| 21.07.2025 | 15,46 | 15,78 | 15,41 | 15,42 | 0,42% | - |
| 18.07.2025 | 15,62 | 15,76 | 15,32 | 15,35 | -1,00% | 200,00 |
| 17.07.2025 | 15,54 | 15,76 | 15,37 | 15,51 | 1,24% | - |
| 16.07.2025 | 15,22 | 15,86 | 15,22 | 15,32 | -0,33% | 600,00 |
| 15.07.2025 | 14,74 | 15,43 | 14,72 | 15,37 | 4,49% | - |
| 14.07.2025 | 14,70 | 15,01 | 14,63 | 14,71 | 0,07% | 600,00 |
| 11.07.2025 | 14,13 | 14,74 | 14,11 | 14,70 | 3,71% | 400,00 |
| 10.07.2025 | 14,42 | 14,56 | 14,06 | 14,17 | -1,90% | - |
| 09.07.2025 | 14,27 | 14,64 | 14,19 | 14,45 | 1,19% | - |
| 08.07.2025 | 14,14 | 14,36 | 14,06 | 14,28 | 1,21% | - |
| 07.07.2025 | 14,28 | 14,28 | 14,05 | 14,11 | -0,49% | - |
| 04.07.2025 | 14,32 | 14,41 | 13,44 | 14,18 | -1,15% | 250,00 |
| 03.07.2025 | 14,26 | 14,71 | 14,23 | 14,34 | 0,49% | - |
| 02.07.2025 | 14,00 | 14,46 | 13,77 | 14,27 | 1,42% | 1.400,00 |
| 01.07.2025 | 12,79 | 14,10 | 12,79 | 14,07 | 4,57% | - |
| 30.06.2025 | 12,69 | 13,46 | 12,42 | 13,46 | 5,61% | 730,00 |
| 27.06.2025 | 12,62 | 12,83 | 12,60 | 12,74 | 0,99% | 2.000,00 |
| 26.06.2025 | 12,26 | 12,68 | 12,26 | 12,62 | 2,48% | 402,00 |
| 25.06.2025 | 12,27 | 12,61 | 12,19 | 12,31 | 0,53% | - |
| 24.06.2025 | 12,00 | 12,62 | 12,00 | 12,25 | 2,86% | - |
| 23.06.2025 | 12,42 | 12,46 | 11,89 | 11,91 | -4,42% | 2.650,00 |
| 20.06.2025 | 12,26 | 12,58 | 12,26 | 12,46 | -0,16% | - |
| 19.06.2025 | 11,59 | 12,68 | 11,59 | 12,48 | 7,04% | 4.000,00 |
| 18.06.2025 | 11,87 | 11,89 | 11,58 | 11,66 | -1,52% | 2.522,00 |
| 17.06.2025 | 11,82 | 11,98 | 11,79 | 11,84 | -0,17% | - |
| 16.06.2025 | 11,46 | 12,17 | 11,46 | 11,86 | 3,58% | 2.800,00 |
| 13.06.2025 | 11,69 | 11,73 | 11,38 | 11,45 | -4,11% | - |
| 12.06.2025 | 11,76 | 12,09 | 11,65 | 11,94 | 1,23% | - |
| 11.06.2025 | 11,97 | 12,22 | 11,61 | 11,79 | -0,72% | 300,00 |
| 10.06.2025 | 10,72 | 12,14 | 10,49 | 11,88 | 16,14% | 1.510,00 |
| 09.06.2025 | 10,30 | 10,49 | 10,17 | 10,23 | -0,78% | - |
| 06.06.2025 | 9,89 | 10,34 | 9,82 | 10,31 | 4,35% | 69,00 |
| 05.06.2025 | 9,86 | 9,97 | 9,75 | 9,88 | 0,17% | - |
| 04.06.2025 | 9,75 | 9,98 | 9,61 | 9,86 | 1,60% | - |
| 03.06.2025 | 9,69 | 9,74 | 9,52 | 9,70 | -0,15% | - |
| 02.06.2025 | 9,62 | 9,78 | 9,55 | 9,72 | 0,67% | - |
| 30.05.2025 | 9,56 | 9,75 | 9,54 | 9,65 | 0,57% | 432,00 |
| 29.05.2025 | 9,42 | 9,67 | 9,29 | 9,60 | 1,80% | - |