9,740€
1,30%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,67 | 9,84 | 9,44 | 9,82 | 1,94% | 400,00 |
| 19.12.2024 | 9,92 | 9,94 | 9,63 | 9,63 | -2,92% | - |
| 18.12.2024 | 9,95 | 10,02 | 9,82 | 9,92 | -0,12% | 70,00 |
| 17.12.2024 | 10,10 | 10,12 | 9,90 | 9,94 | -1,19% | 50,00 |
| 16.12.2024 | 10,22 | 10,30 | 9,99 | 10,06 | -1,37% | - |
| 13.12.2024 | 10,68 | 10,71 | 10,19 | 10,20 | -4,32% | - |
| 12.12.2024 | 10,81 | 10,98 | 10,65 | 10,66 | -1,52% | 3.501,00 |
| 11.12.2024 | 11,03 | 11,07 | 10,69 | 10,82 | -2,17% | - |
| 10.12.2024 | 11,13 | 11,13 | 10,75 | 11,06 | -0,49% | 19,00 |
| 09.12.2024 | 10,82 | 11,23 | 10,82 | 11,12 | 2,49% | - |
| 06.12.2024 | 10,72 | 11,09 | 10,72 | 10,85 | 0,28% | - |
| 05.12.2024 | 10,76 | 11,13 | 10,64 | 10,82 | 0,60% | - |
| 04.12.2024 | 10,61 | 10,89 | 10,61 | 10,75 | 1,32% | 100,00 |
| 03.12.2024 | 10,31 | 10,79 | 10,31 | 10,61 | 2,86% | 200,00 |
| 02.12.2024 | 10,16 | 10,49 | 10,06 | 10,32 | 1,78% | - |
| 29.11.2024 | 9,99 | 10,25 | 9,96 | 10,14 | 1,22% | - |
| 28.11.2024 | 10,02 | 10,15 | 9,96 | 10,01 | 0,18% | - |
| 27.11.2024 | 10,33 | 10,36 | 9,99 | 10,00 | -2,82% | - |
| 26.11.2024 | 10,57 | 10,61 | 10,27 | 10,29 | -2,65% | - |
| 25.11.2024 | 10,34 | 10,68 | 10,30 | 10,57 | 2,32% | 228,00 |
| 22.11.2024 | 10,14 | 10,42 | 10,11 | 10,33 | 1,87% | 100,00 |
| 21.11.2024 | 10,13 | 10,28 | 10,01 | 10,14 | -0,93% | 100,00 |
| 20.11.2024 | 10,27 | 10,44 | 10,16 | 10,23 | 0,10% | - |
| 19.11.2024 | 10,27 | 10,32 | 9,81 | 10,22 | 0,00% | 400,00 |
| 18.11.2024 | 10,40 | 10,53 | 10,22 | 10,22 | -1,54% | 200,00 |
| 15.11.2024 | 10,58 | 10,58 | 10,32 | 10,38 | -1,38% | 452,00 |
| 14.11.2024 | 10,53 | 10,61 | 10,24 | 10,53 | 0,53% | - |
| 13.11.2024 | 10,31 | 10,63 | 10,30 | 10,47 | 0,58% | - |
| 12.11.2024 | 10,84 | 10,86 | 10,37 | 10,41 | -3,70% | 65,00 |
| 11.11.2024 | 10,63 | 10,94 | 10,59 | 10,81 | 0,51% | 752,00 |
| 08.11.2024 | 11,21 | 11,26 | 10,48 | 10,76 | -4,02% | 1.750,00 |
| 07.11.2024 | 10,88 | 11,45 | 10,84 | 11,21 | 3,03% | - |
| 06.11.2024 | 11,18 | 11,46 | 10,82 | 10,88 | -2,73% | - |
| 05.11.2024 | 11,32 | 11,45 | 11,16 | 11,18 | -1,28% | - |
| 04.11.2024 | 11,34 | 11,45 | 11,26 | 11,33 | -0,44% | - |
| 01.11.2024 | 10,96 | 11,38 | 10,92 | 11,38 | 3,69% | - |
| 31.10.2024 | 11,08 | 11,18 | 10,92 | 10,97 | -0,59% | - |
| 30.10.2024 | 11,08 | 11,20 | 10,98 | 11,04 | -0,90% | - |
| 29.10.2024 | 11,13 | 11,43 | 11,01 | 11,14 | -0,85% | 450,00 |
| 28.10.2024 | 11,07 | 11,29 | 11,07 | 11,23 | 1,54% | - |
| 25.10.2024 | 10,87 | 11,26 | 10,84 | 11,06 | 1,79% | - |
| 24.10.2024 | 10,77 | 11,14 | 10,68 | 10,87 | 1,12% | - |
| 23.10.2024 | 10,84 | 10,97 | 10,73 | 10,75 | -0,88% | - |
| 22.10.2024 | 10,54 | 10,90 | 10,54 | 10,84 | 1,93% | 200,00 |
| 21.10.2024 | 10,63 | 11,03 | 10,61 | 10,64 | 0,24% | - |
| 18.10.2024 | 10,35 | 10,87 | 10,35 | 10,61 | 1,58% | 400,00 |
| 17.10.2024 | 10,56 | 10,63 | 10,34 | 10,45 | -1,18% | 10,00 |
| 16.10.2024 | 10,59 | 10,80 | 10,43 | 10,57 | -0,05% | 600,00 |
| 15.10.2024 | 10,90 | 10,91 | 10,53 | 10,58 | -3,11% | 290,00 |
| 14.10.2024 | 11,16 | 11,19 | 10,86 | 10,92 | -2,28% | - |
| 11.10.2024 | 11,11 | 11,22 | 11,07 | 11,17 | 0,49% | 1.800,00 |
| 10.10.2024 | 11,24 | 11,26 | 11,01 | 11,12 | -1,29% | - |
| 09.10.2024 | 10,88 | 11,34 | 10,86 | 11,26 | 3,26% | 2.400,00 |
| 08.10.2024 | 11,43 | 11,51 | 10,84 | 10,91 | -5,13% | 100,00 |
| 07.10.2024 | 11,60 | 11,62 | 11,35 | 11,50 | -1,16% | 660,00 |
| 04.10.2024 | 11,29 | 11,63 | 11,24 | 11,63 | 3,42% | - |
| 03.10.2024 | 11,57 | 11,63 | 11,23 | 11,25 | -3,19% | 2.000,00 |
| 02.10.2024 | 11,68 | 11,73 | 11,54 | 11,62 | -1,44% | - |
| 01.10.2024 | 11,64 | 11,93 | 11,59 | 11,79 | 1,29% | 200,00 |
| 30.09.2024 | 11,99 | 12,14 | 11,53 | 11,64 | -3,24% | 500,00 |
| 27.09.2024 | 11,43 | 12,14 | 11,40 | 12,03 | 5,71% | 2.200,00 |
| 26.09.2024 | 11,04 | 11,49 | 11,04 | 11,38 | 4,02% | 300,00 |
| 25.09.2024 | 10,84 | 11,10 | 10,77 | 10,94 | 0,05% | 500,00 |
| 24.09.2024 | 10,92 | 11,32 | 10,82 | 10,93 | 1,25% | - |
| 23.09.2024 | 10,65 | 10,90 | 10,42 | 10,80 | 2,52% | 1.000,00 |
| 20.09.2024 | 11,36 | 11,38 | 10,51 | 10,53 | -7,67% | - |
| 19.09.2024 | 11,13 | 11,63 | 11,07 | 11,41 | 3,26% | 400,00 |
| 18.09.2024 | 10,81 | 11,12 | 10,64 | 11,05 | 2,27% | - |
| 17.09.2024 | 10,41 | 10,90 | 10,38 | 10,80 | 4,15% | - |
| 16.09.2024 | 10,57 | 10,61 | 10,31 | 10,37 | -1,94% | - |
| 13.09.2024 | 9,92 | 10,61 | 9,91 | 10,58 | 6,66% | 366,00 |
| 12.09.2024 | 9,79 | 10,07 | 9,79 | 9,92 | 1,54% | - |
| 11.09.2024 | 9,77 | 10,05 | 9,65 | 9,77 | 0,05% | - |
| 10.09.2024 | 9,94 | 10,14 | 9,69 | 9,76 | -3,94% | - |
| 09.09.2024 | 10,24 | 10,27 | 9,90 | 10,16 | -0,49% | - |
| 06.09.2024 | 10,53 | 10,63 | 10,13 | 10,21 | -3,45% | - |
| 05.09.2024 | 10,43 | 10,62 | 10,32 | 10,58 | 1,15% | 400,00 |
| 04.09.2024 | 10,66 | 10,67 | 10,38 | 10,46 | -1,83% | 240,00 |
| 03.09.2024 | 11,27 | 11,28 | 10,64 | 10,65 | -5,46% | - |
| 02.09.2024 | 11,51 | 11,51 | 10,97 | 11,27 | -1,74% | - |
| 30.08.2024 | 11,31 | 11,55 | 11,29 | 11,47 | 2,83% | 600,00 |
| 29.08.2024 | 11,24 | 11,59 | 11,15 | 11,15 | -0,89% | - |
| 28.08.2024 | 11,68 | 11,69 | 11,23 | 11,25 | -3,43% | - |
| 27.08.2024 | 11,58 | 11,73 | 11,49 | 11,65 | 0,69% | 600,00 |
| 26.08.2024 | 11,40 | 11,62 | 11,39 | 11,57 | 1,31% | 4.100,00 |
| 23.08.2024 | 11,19 | 11,54 | 11,07 | 11,42 | 2,93% | 840,00 |
| 22.08.2024 | 11,17 | 11,32 | 11,02 | 11,10 | -0,49% | 105,00 |
| 21.08.2024 | 11,08 | 11,22 | 10,99 | 11,15 | 0,86% | 70,00 |
| 20.08.2024 | 11,12 | 11,28 | 10,95 | 11,06 | -0,58% | - |
| 19.08.2024 | 11,01 | 11,24 | 10,89 | 11,12 | -3,01% | 2.250,00 |
| 16.08.2024 | 11,34 | 11,50 | 11,08 | 11,47 | 1,33% | 444,00 |
| 15.08.2024 | 11,07 | 11,40 | 10,98 | 11,32 | 2,54% | - |
| 14.08.2024 | 11,41 | 11,43 | 11,02 | 11,04 | -3,33% | 100,00 |
| 13.08.2024 | 11,37 | 11,43 | 11,12 | 11,42 | 0,71% | 3.057,00 |
| 12.08.2024 | 11,46 | 11,46 | 11,23 | 11,34 | -0,87% | 200,00 |
| 09.08.2024 | 11,56 | 11,70 | 11,37 | 11,44 | -0,95% | - |
| 08.08.2024 | 11,94 | 11,94 | 11,44 | 11,55 | -2,98% | - |
| 07.08.2024 | 11,71 | 12,16 | 11,64 | 11,90 | 2,10% | - |
| 06.08.2024 | 12,08 | 12,22 | 11,51 | 11,66 | -2,67% | 1.869,00 |
| 05.08.2024 | 11,89 | 12,03 | 11,61 | 11,98 | -1,72% | 4.031,00 |