16,425€
-0,99%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,53 | 16,54 | 16,01 | 16,43 | -1,20% | 13.807,00 |
| 01.04.2026 | 16,48 | 16,77 | 16,44 | 16,63 | 1,22% | 13.200,00 |
| 31.03.2026 | 16,04 | 16,55 | 15,75 | 16,43 | 4,02% | - |
| 30.03.2026 | 16,01 | 16,33 | 15,76 | 15,79 | -1,53% | 17.460,00 |
| 27.03.2026 | 16,27 | 16,38 | 15,94 | 16,04 | -1,60% | 7.000,00 |
| 26.03.2026 | 16,71 | 16,72 | 16,22 | 16,30 | -3,03% | 1.120,00 |
| 25.03.2026 | 16,74 | 16,90 | 15,95 | 16,81 | 0,57% | 49.700,00 |
| 24.03.2026 | 16,07 | 16,81 | 15,55 | 16,71 | 5,73% | 4.350,00 |
| 23.03.2026 | 14,95 | 15,95 | 14,58 | 15,81 | 4,19% | 10.484,00 |
| 20.03.2026 | 15,51 | 15,74 | 14,67 | 15,17 | -2,41% | 3.290,00 |
| 19.03.2026 | 16,54 | 16,57 | 15,24 | 15,55 | -5,84% | 45.750,00 |
| 18.03.2026 | 17,03 | 17,12 | 16,48 | 16,51 | -2,10% | 48.100,00 |
| 17.03.2026 | 16,25 | 18,20 | 16,08 | 16,87 | 3,75% | 800,00 |
| 16.03.2026 | 16,52 | 16,64 | 16,16 | 16,26 | -1,66% | 6.300,00 |
| 13.03.2026 | 17,17 | 17,31 | 16,53 | 16,53 | -3,76% | - |
| 12.03.2026 | 17,17 | 17,42 | 16,63 | 17,18 | 0,23% | 4.700,00 |
| 11.03.2026 | 17,08 | 18,17 | 17,00 | 17,14 | 0,50% | 15.480,00 |
| 10.03.2026 | 17,01 | 17,72 | 16,96 | 17,05 | 0,50% | - |
| 09.03.2026 | 16,34 | 16,98 | 16,08 | 16,97 | 0,12% | 1.644,00 |
| 06.03.2026 | 17,82 | 18,08 | 16,88 | 16,95 | -4,54% | 1.540,00 |
| 05.03.2026 | 17,65 | 18,09 | 17,31 | 17,75 | -0,92% | 728,00 |
| 04.03.2026 | 16,98 | 18,10 | 16,80 | 17,92 | 3,73% | 310,00 |
| 03.03.2026 | 17,90 | 17,91 | 16,72 | 17,27 | -3,95% | 11.240,00 |
| 02.03.2026 | 17,56 | 18,11 | 17,05 | 17,98 | -0,19% | 23.500,00 |
| 27.02.2026 | 18,20 | 18,49 | 17,69 | 18,02 | -0,36% | 18.680,00 |
| 26.02.2026 | 18,03 | 18,65 | 17,85 | 18,08 | -0,25% | 14.280,00 |
| 25.02.2026 | 17,84 | 18,48 | 17,67 | 18,13 | 1,14% | 15.960,00 |
| 24.02.2026 | 17,11 | 18,43 | 17,04 | 17,92 | 4,80% | 6.915,00 |
| 23.02.2026 | 18,06 | 18,26 | 16,92 | 17,10 | -6,25% | 10.720,00 |
| 20.02.2026 | 19,30 | 19,53 | 17,37 | 18,24 | -1,88% | 10.950,00 |
| 19.02.2026 | 19,15 | 19,23 | 18,47 | 18,59 | -2,97% | 16.980,00 |
| 18.02.2026 | 18,49 | 19,47 | 18,23 | 19,16 | 3,76% | 10.590,00 |
| 17.02.2026 | 18,53 | 18,65 | 17,50 | 18,47 | -0,19% | 24.675,00 |
| 16.02.2026 | 19,12 | 19,37 | 18,32 | 18,50 | -2,55% | 6.566,00 |
| 13.02.2026 | 18,71 | 19,11 | 18,61 | 18,99 | 2,29% | 18.446,00 |
| 12.02.2026 | 19,46 | 19,47 | 18,34 | 18,56 | -3,31% | 7.130,00 |
| 11.02.2026 | 19,57 | 19,57 | 19,03 | 19,20 | -1,84% | - |
| 10.02.2026 | 19,79 | 19,85 | 19,08 | 19,56 | -2,52% | 12.901,00 |
| 09.02.2026 | 19,96 | 20,11 | 19,69 | 20,06 | 1,65% | 8.305,00 |
| 06.02.2026 | 19,56 | 19,87 | 19,41 | 19,74 | 0,97% | 7.145,00 |
| 05.02.2026 | 20,08 | 20,15 | 19,42 | 19,55 | -2,27% | 2.360,00 |
| 04.02.2026 | 20,44 | 20,49 | 19,91 | 20,00 | -1,57% | 15.300,00 |
| 03.02.2026 | 19,58 | 20,44 | 19,52 | 20,32 | 4,13% | 10.550,00 |
| 02.02.2026 | 19,40 | 19,58 | 18,44 | 19,52 | -2,08% | 29.864,00 |
| 30.01.2026 | 20,61 | 21,80 | 19,91 | 19,93 | -4,60% | 17.255,00 |
| 29.01.2026 | 21,54 | 21,75 | 20,66 | 20,89 | -3,06% | 17.010,00 |
| 28.01.2026 | 21,66 | 22,02 | 21,18 | 21,55 | 0,33% | 26.470,00 |
| 27.01.2026 | 21,70 | 21,73 | 21,03 | 21,48 | -0,79% | 15.440,00 |
| 26.01.2026 | 21,10 | 21,90 | 21,04 | 21,65 | 3,00% | 13.110,00 |
| 23.01.2026 | 20,29 | 21,41 | 20,23 | 21,02 | 3,44% | 42.000,00 |
| 22.01.2026 | 20,27 | 21,12 | 20,03 | 20,32 | 2,06% | 11.325,00 |
| 21.01.2026 | 18,86 | 19,97 | 18,84 | 19,91 | 5,93% | 13.706,00 |
| 20.01.2026 | 19,09 | 19,50 | 18,52 | 18,80 | -1,91% | 8.000,00 |
| 19.01.2026 | 18,34 | 19,26 | 18,28 | 19,16 | 0,26% | 13.240,00 |
| 16.01.2026 | 19,37 | 19,39 | 18,86 | 19,11 | -1,11% | 77.119,00 |
| 15.01.2026 | 19,61 | 19,62 | 18,65 | 19,33 | -1,68% | - |
| 14.01.2026 | 19,75 | 19,86 | 19,29 | 19,66 | 0,59% | 2.650,00 |
| 13.01.2026 | 19,74 | 19,79 | 19,33 | 19,54 | -1,19% | 66.750,00 |
| 12.01.2026 | 19,36 | 19,83 | 19,33 | 19,78 | 2,09% | 22.510,00 |
| 09.01.2026 | 19,24 | 19,74 | 19,17 | 19,37 | 0,68% | 1.150,00 |
| 08.01.2026 | 19,37 | 19,50 | 19,09 | 19,24 | -1,43% | 20.610,00 |
| 07.01.2026 | 19,83 | 19,87 | 19,22 | 19,52 | -1,66% | 18.030,00 |
| 06.01.2026 | 19,23 | 19,92 | 19,12 | 19,85 | 3,33% | 26.138,00 |
| 05.01.2026 | 19,11 | 19,36 | 18,91 | 19,21 | 2,56% | 23.349,00 |
| 02.01.2026 | 18,21 | 18,73 | 17,98 | 18,73 | 4,93% | 14.520,00 |
| 30.12.2025 | 17,93 | 18,11 | 17,84 | 17,85 | 0,06% | - |
| 29.12.2025 | 17,85 | 18,01 | 17,74 | 17,84 | 0,85% | 4.000,00 |
| 23.12.2025 | 17,78 | 17,94 | 17,64 | 17,69 | 0,34% | 330,00 |
| 22.12.2025 | 17,39 | 17,79 | 17,37 | 17,63 | 2,08% | 200,00 |
| 19.12.2025 | 17,44 | 17,49 | 17,15 | 17,27 | -1,82% | 650,00 |
| 18.12.2025 | 17,66 | 17,67 | 17,25 | 17,59 | 0,34% | - |
| 17.12.2025 | 16,82 | 17,67 | 16,80 | 17,53 | 4,50% | 3.000,00 |
| 16.12.2025 | 16,34 | 16,97 | 16,33 | 16,78 | 3,17% | - |
| 15.12.2025 | 16,31 | 16,73 | 16,26 | 16,26 | -0,73% | - |
| 12.12.2025 | 15,92 | 16,55 | 15,91 | 16,38 | 3,84% | 353,00 |
| 11.12.2025 | 15,68 | 15,94 | 15,61 | 15,78 | 0,00% | - |
| 10.12.2025 | 15,51 | 15,86 | 15,47 | 15,78 | 2,04% | - |
| 09.12.2025 | 15,64 | 15,69 | 15,37 | 15,46 | -1,28% | - |
| 08.12.2025 | 15,77 | 15,90 | 15,59 | 15,66 | 0,32% | 90,00 |
| 05.12.2025 | 15,61 | 15,97 | 15,57 | 15,61 | 1,36% | - |
| 04.12.2025 | 15,80 | 15,87 | 15,40 | 15,40 | -1,66% | 18,00 |
| 03.12.2025 | 15,59 | 16,11 | 15,46 | 15,66 | 1,36% | - |
| 02.12.2025 | 15,08 | 15,58 | 14,97 | 15,45 | 2,66% | 600,00 |
| 01.12.2025 | 15,26 | 15,29 | 15,00 | 15,05 | -0,27% | - |
| 28.11.2025 | 14,67 | 15,33 | 14,51 | 15,09 | 3,29% | 390,00 |
| 27.11.2025 | 14,34 | 14,69 | 14,27 | 14,61 | 1,18% | - |
| 26.11.2025 | 14,60 | 14,63 | 14,27 | 14,44 | -0,41% | - |
| 25.11.2025 | 14,75 | 14,81 | 14,46 | 14,50 | -0,82% | - |
| 24.11.2025 | 14,63 | 14,78 | 13,92 | 14,62 | 0,62% | - |
| 21.11.2025 | 14,44 | 14,70 | 14,19 | 14,53 | -2,22% | 63,00 |
| 20.11.2025 | 15,02 | 15,06 | 14,41 | 14,86 | -0,47% | - |
| 19.11.2025 | 14,42 | 14,96 | 14,29 | 14,93 | 3,11% | 250,00 |
| 18.11.2025 | 15,47 | 15,57 | 14,23 | 14,48 | -9,61% | 2.600,00 |
| 17.11.2025 | 17,19 | 17,36 | 15,88 | 16,02 | -6,48% | 1.440,00 |
| 14.11.2025 | 17,21 | 17,30 | 16,77 | 17,13 | -1,55% | 300,00 |
| 13.11.2025 | 17,30 | 17,68 | 17,17 | 17,40 | 0,93% | - |
| 12.11.2025 | 16,75 | 17,35 | 16,57 | 17,24 | 3,67% | - |
| 11.11.2025 | 16,71 | 16,77 | 16,30 | 16,63 | -0,12% | 130,00 |
| 10.11.2025 | 16,56 | 16,88 | 16,55 | 16,65 | 2,21% | - |
| 07.11.2025 | 16,38 | 16,50 | 16,26 | 16,29 | 0,06% | 100,00 |