20,220€
-0,39%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 20,37 | 20,63 | 20,11 | 20,24 | -0,49% | 873,00 |
| 29.06.2026 | 20,90 | 20,93 | 20,22 | 20,34 | -2,12% | 84.000,00 |
| 26.06.2026 | 21,13 | 21,23 | 20,38 | 20,78 | -2,35% | 5.856,00 |
| 25.06.2026 | 20,93 | 21,48 | 20,87 | 21,28 | 1,43% | 9.000,00 |
| 24.06.2026 | 22,54 | 22,72 | 20,91 | 20,98 | -6,42% | 350,00 |
| 23.06.2026 | 22,00 | 22,73 | 21,79 | 22,42 | 2,28% | 7.466,00 |
| 22.06.2026 | 22,08 | 22,68 | 21,63 | 21,92 | -3,99% | 38.973,00 |
| 19.06.2026 | 23,52 | 23,85 | 22,44 | 22,83 | -3,63% | 5.400,00 |
| 18.06.2026 | 23,84 | 23,93 | 23,43 | 23,69 | 0,21% | - |
| 17.06.2026 | 23,99 | 24,85 | 23,28 | 23,64 | -1,05% | 1.040,00 |
| 16.06.2026 | 23,51 | 24,46 | 23,25 | 23,89 | 1,66% | 19.208,00 |
| 15.06.2026 | 22,85 | 23,72 | 22,69 | 23,50 | 5,10% | 12.000,00 |
| 12.06.2026 | 22,13 | 22,74 | 21,94 | 22,36 | 0,63% | 190,00 |
| 11.06.2026 | 21,77 | 22,26 | 21,52 | 22,22 | 2,21% | 95,00 |
| 10.06.2026 | 22,15 | 23,75 | 21,57 | 21,74 | -2,95% | 16.319,00 |
| 09.06.2026 | 23,20 | 23,24 | 21,37 | 22,40 | -3,36% | 5.100,00 |
| 08.06.2026 | 22,67 | 23,24 | 22,37 | 23,18 | -1,11% | 27.670,00 |
| 05.06.2026 | 24,38 | 24,44 | 22,92 | 23,44 | -3,90% | 14.620,00 |
| 04.06.2026 | 25,47 | 25,53 | 24,23 | 24,39 | -4,05% | 11.080,00 |
| 03.06.2026 | 26,46 | 26,49 | 24,24 | 25,42 | -4,08% | 3.156,00 |
| 02.06.2026 | 25,46 | 26,50 | 25,40 | 26,50 | 4,78% | 10.227,00 |
| 01.06.2026 | 25,37 | 25,49 | 24,51 | 25,29 | 0,44% | 8.370,00 |
| 29.05.2026 | 26,04 | 26,37 | 25,18 | 25,18 | -2,52% | 4.016,00 |
| 28.05.2026 | 25,34 | 25,86 | 25,13 | 25,83 | 1,57% | 7.438,00 |
| 27.05.2026 | 26,24 | 26,48 | 25,18 | 25,43 | -3,97% | 22.784,00 |
| 26.05.2026 | 25,75 | 26,53 | 25,67 | 26,48 | 2,80% | 18.170,00 |
| 25.05.2026 | 26,03 | 26,42 | 25,61 | 25,76 | -0,08% | 4.374,00 |
| 22.05.2026 | 25,08 | 26,18 | 24,68 | 25,78 | 2,46% | 4.671,00 |
| 21.05.2026 | 24,61 | 25,18 | 23,92 | 25,16 | 2,57% | 3.071,00 |
| 20.05.2026 | 23,79 | 24,88 | 23,70 | 24,53 | 3,07% | 7.244,00 |
| 19.05.2026 | 24,15 | 24,55 | 23,47 | 23,80 | -2,06% | 4.076,00 |
| 18.05.2026 | 23,71 | 25,19 | 23,70 | 24,30 | 1,55% | 5.775,00 |
| 15.05.2026 | 24,50 | 25,31 | 23,56 | 23,93 | -6,74% | 9.900,00 |
| 14.05.2026 | 25,92 | 26,97 | 25,62 | 25,66 | -1,19% | 2.450,00 |
| 13.05.2026 | 23,03 | 26,09 | 22,85 | 25,97 | 17,25% | 15.990,00 |
| 12.05.2026 | 21,72 | 22,45 | 21,68 | 22,15 | 1,93% | 12.800,00 |
| 11.05.2026 | 21,54 | 22,35 | 21,53 | 21,73 | 0,18% | 19.240,00 |
| 08.05.2026 | 20,74 | 21,93 | 20,74 | 21,69 | 5,09% | 4.500,00 |
| 07.05.2026 | 20,91 | 21,77 | 20,54 | 20,64 | -0,77% | 7.050,00 |
| 06.05.2026 | 20,38 | 21,25 | 20,03 | 20,80 | 3,07% | 15.675,00 |
| 05.05.2026 | 19,23 | 20,48 | 19,20 | 20,18 | 2,51% | 18.756,00 |
| 04.05.2026 | 18,29 | 20,04 | 18,29 | 19,69 | 7,42% | 19.715,00 |
| 30.04.2026 | 16,82 | 18,33 | 16,73 | 18,33 | 8,18% | 6.009,00 |
| 29.04.2026 | 17,20 | 17,35 | 16,86 | 16,94 | -1,20% | 400,00 |
| 28.04.2026 | 17,11 | 17,68 | 16,82 | 17,15 | 0,12% | 32.900,00 |
| 27.04.2026 | 17,04 | 17,25 | 16,88 | 17,13 | 0,00% | 4.000,00 |
| 24.04.2026 | 16,99 | 17,57 | 16,56 | 17,13 | 1,06% | 9.540,00 |
| 23.04.2026 | 17,36 | 18,00 | 16,71 | 16,95 | -2,50% | 4.089,00 |
| 22.04.2026 | 17,59 | 17,67 | 17,16 | 17,38 | -0,26% | 6.000,00 |
| 21.04.2026 | 17,64 | 17,74 | 17,33 | 17,43 | -1,08% | 10.860,00 |
| 20.04.2026 | 17,94 | 17,96 | 17,36 | 17,62 | -2,22% | - |
| 17.04.2026 | 17,59 | 18,10 | 17,29 | 18,02 | 2,62% | - |
| 16.04.2026 | 17,41 | 17,82 | 17,30 | 17,56 | 1,27% | 440,00 |
| 15.04.2026 | 17,49 | 17,52 | 17,07 | 17,34 | -1,20% | - |
| 14.04.2026 | 17,55 | 17,71 | 17,29 | 17,55 | -0,28% | 110,00 |
| 13.04.2026 | 17,66 | 17,71 | 17,26 | 17,60 | -0,76% | 22.400,00 |
| 10.04.2026 | 17,50 | 17,81 | 17,38 | 17,73 | 1,40% | 10.040,00 |
| 09.04.2026 | 17,49 | 17,65 | 17,34 | 17,49 | -0,54% | 724,00 |
| 08.04.2026 | 17,39 | 17,68 | 16,67 | 17,58 | 5,30% | - |
| 07.04.2026 | 16,48 | 16,83 | 16,23 | 16,70 | 1,64% | - |
| 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 |