18,510€
0,98%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,33 | 18,89 | 18,18 | 18,51 | 0,65% | 13.590,00 |
| 05.11.2026 | 19,14 | 19,42 | 18,11 | 18,39 | -3,74% | 1.684,00 |
| 04.11.2026 | 18,03 | 19,14 | 17,70 | 19,11 | 7,27% | - |
| 03.11.2026 | 18,03 | 18,36 | 17,69 | 17,81 | -1,47% | 12.880,00 |
| 02.11.2026 | 17,70 | 18,23 | 17,59 | 18,08 | 2,96% | 23.764,00 |
| 30.10.2026 | 18,41 | 18,43 | 17,35 | 17,56 | -4,72% | 984,00 |
| 29.10.2026 | 18,52 | 18,74 | 18,28 | 18,43 | -0,46% | - |
| 28.10.2026 | 18,52 | 18,86 | 18,48 | 18,51 | -0,24% | 5.150,00 |
| 27.10.2026 | 17,71 | 18,59 | 17,40 | 18,56 | 4,71% | 2.221,00 |
| 26.10.2026 | 17,20 | 17,80 | 17,04 | 17,72 | 2,58% | 2.832,00 |
| 23.10.2026 | 17,76 | 17,95 | 17,21 | 17,28 | -2,81% | 11.532,00 |
| 22.10.2026 | 18,57 | 18,58 | 17,73 | 17,78 | -5,02% | 11.817,00 |
| 21.10.2026 | 18,71 | 18,97 | 18,56 | 18,72 | 0,11% | 7.920,00 |
| 20.10.2026 | 19,39 | 19,49 | 18,25 | 18,70 | -3,66% | 9.050,00 |
| 19.10.2026 | 20,48 | 20,48 | 19,39 | 19,41 | -5,02% | - |
| 16.10.2026 | 20,59 | 20,90 | 20,35 | 20,43 | -0,54% | 7.600,00 |
| 15.10.2026 | 20,45 | 20,61 | 19,96 | 20,54 | -0,10% | 1.500,00 |
| 14.10.2026 | 20,93 | 21,14 | 20,52 | 20,56 | -1,72% | 1.650,00 |
| 13.10.2026 | 20,71 | 21,09 | 20,65 | 20,92 | 0,97% | 10.560,00 |
| 12.10.2026 | 21,13 | 21,13 | 20,70 | 20,72 | -1,52% | - |
| 09.10.2026 | 20,59 | 21,15 | 20,55 | 21,04 | 2,33% | - |
| 08.10.2026 | 20,67 | 20,74 | 20,07 | 20,56 | -1,06% | 4.393,00 |
| 07.10.2026 | 21,05 | 21,16 | 20,73 | 20,78 | -1,52% | 75,00 |
| 06.10.2026 | 21,35 | 21,58 | 20,64 | 21,10 | -0,85% | - |
| 05.10.2026 | 21,09 | 21,32 | 20,73 | 21,28 | 0,47% | - |
| 02.10.2026 | 20,71 | 21,27 | 20,69 | 21,18 | 2,72% | - |
| 01.10.2026 | 21,13 | 21,15 | 20,51 | 20,62 | -2,55% | 780,00 |
| 30.09.2026 | 21,35 | 21,48 | 21,08 | 21,16 | -0,66% | - |
| 29.09.2026 | 21,10 | 21,57 | 21,06 | 21,30 | 0,66% | - |
| 28.09.2026 | 21,30 | 21,39 | 20,82 | 21,16 | -1,31% | 2.230,00 |
| 25.09.2026 | 21,19 | 21,54 | 21,17 | 21,44 | 1,42% | 4.747,00 |
| 24.09.2026 | 21,67 | 21,88 | 21,04 | 21,14 | -1,58% | 6.890,00 |
| 23.09.2026 | 21,61 | 21,89 | 21,35 | 21,48 | -0,92% | 2.759,00 |
| 22.09.2026 | 21,53 | 21,83 | 21,31 | 21,68 | 0,46% | 8.030,00 |
| 21.09.2026 | 21,83 | 22,00 | 21,48 | 21,58 | -0,46% | 3.477,00 |
| 18.09.2026 | 22,19 | 22,28 | 21,46 | 21,68 | -2,34% | 2.232,00 |
| 17.09.2026 | 21,91 | 22,43 | 21,86 | 22,20 | 1,74% | - |
| 16.09.2026 | 21,69 | 22,14 | 21,61 | 21,82 | 1,91% | - |
| 15.09.2026 | 21,41 | 21,77 | 21,04 | 21,41 | -0,09% | - |
| 14.09.2026 | 22,46 | 22,50 | 21,02 | 21,43 | -4,33% | 18.274,00 |
| 11.09.2026 | 22,05 | 22,64 | 21,92 | 22,40 | 1,54% | - |
| 10.09.2026 | 22,96 | 23,13 | 21,95 | 22,06 | -3,79% | 7.704,00 |
| 09.09.2026 | 22,80 | 23,43 | 22,76 | 22,93 | 0,35% | - |
| 08.09.2026 | 22,61 | 23,38 | 22,44 | 22,85 | 1,02% | - |
| 07.09.2026 | 22,92 | 22,97 | 22,60 | 22,62 | -1,39% | - |
| 04.09.2026 | 23,09 | 23,19 | 22,54 | 22,94 | -0,86% | 5.880,00 |
| 03.09.2026 | 23,14 | 23,22 | 22,83 | 23,14 | 0,43% | - |
| 02.09.2026 | 22,93 | 23,55 | 22,68 | 23,04 | 0,96% | - |
| 01.09.2026 | 23,69 | 23,82 | 22,61 | 22,82 | -3,39% | 6.880,00 |
| 31.08.2026 | 23,54 | 23,87 | 23,33 | 23,62 | 0,08% | 550,00 |
| 28.08.2026 | 23,55 | 23,99 | 23,53 | 23,60 | 0,30% | 13.865,00 |
| 27.08.2026 | 23,22 | 23,62 | 23,09 | 23,53 | 1,82% | 8.277,00 |
| 26.08.2026 | 23,39 | 23,45 | 23,03 | 23,11 | -1,15% | - |
| 25.08.2026 | 23,39 | 23,98 | 23,06 | 23,38 | 0,26% | 435,00 |
| 24.08.2026 | 22,95 | 23,57 | 22,70 | 23,32 | 1,48% | - |
| 21.08.2026 | 22,47 | 23,24 | 22,41 | 22,98 | 2,59% | 18.075,00 |
| 20.08.2026 | 23,41 | 23,47 | 22,14 | 22,40 | -4,19% | 23.000,00 |
| 19.08.2026 | 22,96 | 23,92 | 22,93 | 23,38 | 1,39% | - |
| 18.08.2026 | 23,81 | 23,92 | 22,93 | 23,06 | -3,68% | - |
| 17.08.2026 | 23,51 | 24,12 | 23,47 | 23,94 | 1,96% | 579,00 |
| 14.08.2026 | 23,35 | 23,48 | 22,85 | 23,48 | 0,60% | 10.338,00 |
| 13.08.2026 | 24,41 | 24,45 | 23,22 | 23,34 | -4,23% | 7.095,00 |
| 12.08.2026 | 23,77 | 24,58 | 23,77 | 24,37 | 2,65% | 2.996,00 |
| 11.08.2026 | 24,19 | 24,33 | 23,68 | 23,74 | -1,90% | 4.794,00 |
| 10.08.2026 | 23,87 | 24,53 | 23,83 | 24,20 | 1,00% | 1.189,00 |
| 07.08.2026 | 23,59 | 24,37 | 23,58 | 23,96 | 1,70% | 1.840,00 |
| 06.08.2026 | 23,23 | 23,98 | 23,05 | 23,56 | 1,55% | 6.440,00 |
| 05.08.2026 | 22,65 | 23,48 | 22,59 | 23,20 | 3,34% | 200,00 |
| 04.08.2026 | 21,43 | 22,59 | 21,40 | 22,45 | 4,76% | 12.630,00 |
| 03.08.2026 | 21,62 | 22,14 | 21,13 | 21,43 | -0,97% | 114.000,00 |
| 31.07.2026 | 22,52 | 22,87 | 20,80 | 21,64 | 1,41% | 27.810,00 |
| 30.07.2026 | 20,10 | 21,36 | 19,95 | 21,34 | 6,43% | 4.045,00 |
| 29.07.2026 | 20,21 | 20,77 | 19,95 | 20,05 | -0,64% | 3.668,00 |
| 28.07.2026 | 20,07 | 20,20 | 19,74 | 20,18 | 0,20% | 15.330,00 |
| 27.07.2026 | 20,57 | 20,63 | 19,99 | 20,14 | -0,30% | 5.820,00 |
| 24.07.2026 | 19,78 | 20,32 | 19,52 | 20,20 | 2,02% | 530,00 |
| 23.07.2026 | 20,15 | 20,25 | 19,46 | 19,80 | -1,93% | 332,00 |
| 22.07.2026 | 20,01 | 20,35 | 19,82 | 20,19 | 0,87% | 95,00 |
| 21.07.2026 | 19,34 | 20,02 | 19,16 | 20,02 | 4,27% | - |
| 20.07.2026 | 19,72 | 19,73 | 19,08 | 19,20 | -0,29% | 5.710,00 |
| 17.07.2026 | 19,23 | 19,40 | 18,70 | 19,25 | -0,08% | 6.300,00 |
| 16.07.2026 | 20,18 | 20,23 | 19,23 | 19,27 | -4,53% | 8.478,00 |
| 15.07.2026 | 20,51 | 20,59 | 19,96 | 20,18 | -1,75% | 10.515,00 |
| 14.07.2026 | 20,50 | 20,69 | 20,23 | 20,54 | 0,20% | 600,00 |
| 13.07.2026 | 19,95 | 20,54 | 19,64 | 20,50 | 1,99% | 38,00 |
| 10.07.2026 | 19,97 | 20,17 | 19,82 | 20,10 | 0,42% | - |
| 09.07.2026 | 20,05 | 20,26 | 19,92 | 20,02 | 0,10% | 882,00 |
| 08.07.2026 | 20,19 | 20,45 | 19,74 | 20,00 | -1,31% | 3.749,00 |
| 07.07.2026 | 21,37 | 21,39 | 20,20 | 20,26 | -5,50% | - |
| 06.07.2026 | 21,35 | 21,46 | 21,09 | 21,44 | 0,37% | 3.000,00 |
| 03.07.2026 | 20,95 | 21,38 | 20,91 | 21,36 | 2,50% | 12.044,00 |
| 02.07.2026 | 20,73 | 21,49 | 20,33 | 20,84 | 0,48% | 1.870,00 |
| 01.07.2026 | 20,24 | 20,78 | 19,99 | 20,74 | 2,37% | 1.600,00 |
| 30.06.2026 | 20,37 | 20,63 | 20,11 | 20,26 | -0,39% | 1.843,00 |
| 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 |