18,150€
0,06%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,00 | 18,17 | 17,77 | 18,13 | -0,06% | 2.802.876,00 |
| 30.05.2024 | 17,73 | 18,31 | 17,60 | 18,14 | 1,00% | 555.976,00 |
| 29.05.2024 | 18,51 | 18,52 | 17,96 | 17,96 | -3,91% | 524.057,00 |
| 28.05.2024 | 18,75 | 18,83 | 18,51 | 18,69 | -0,27% | 431.730,00 |
| 27.05.2024 | 18,35 | 18,77 | 18,26 | 18,74 | 1,63% | 333.619,00 |
| 24.05.2024 | 18,56 | 18,56 | 18,17 | 18,44 | -1,71% | 661.419,00 |
| 23.05.2024 | 19,17 | 19,17 | 18,55 | 18,76 | -1,99% | 544.416,00 |
| 22.05.2024 | 18,88 | 19,25 | 18,75 | 19,14 | 1,00% | 474.105,00 |
| 21.05.2024 | 19,41 | 19,41 | 18,75 | 18,95 | -2,92% | 674.485,00 |
| 20.05.2024 | 19,08 | 19,64 | 19,06 | 19,52 | 0,36% | 422.992,00 |
| 17.05.2024 | 20,00 | 20,14 | 19,20 | 19,45 | -2,85% | 778.016,00 |
| 16.05.2024 | 19,74 | 20,32 | 18,69 | 20,02 | -4,48% | 1.320.198,00 |
| 15.05.2024 | 21,38 | 21,64 | 20,76 | 20,96 | -1,69% | 557.446,00 |
| 14.05.2024 | 21,86 | 21,88 | 20,82 | 21,32 | -2,74% | 991.017,00 |
| 13.05.2024 | 21,78 | 22,08 | 21,62 | 21,92 | 0,55% | 279.355,00 |
| 10.05.2024 | 21,90 | 22,18 | 21,70 | 21,80 | 0,09% | 366.842,00 |
| 09.05.2024 | 22,30 | 22,44 | 21,56 | 21,78 | -1,98% | 407.363,00 |
| 08.05.2024 | 22,38 | 24,00 | 21,98 | 22,22 | -0,89% | 1.478.682,00 |
| 07.05.2024 | 22,22 | 23,38 | 22,04 | 22,42 | 1,54% | 811.548,00 |
| 06.05.2024 | 21,36 | 22,34 | 21,30 | 22,08 | 4,05% | 694.280,00 |
| 03.05.2024 | 20,00 | 21,58 | 20,00 | 21,22 | 6,53% | 896.947,00 |
| 02.05.2024 | 20,86 | 20,96 | 19,92 | 19,92 | -4,51% | 718.841,00 |
| 30.04.2024 | 20,94 | 21,18 | 20,84 | 20,86 | -0,29% | 506.379,00 |
| 29.04.2024 | 20,36 | 21,06 | 20,22 | 20,92 | -0,57% | 553.892,00 |
| 26.04.2024 | 20,92 | 21,32 | 20,92 | 21,04 | 0,57% | 422.989,00 |
| 25.04.2024 | 21,06 | 21,12 | 20,84 | 20,92 | -0,66% | 468.794,00 |
| 24.04.2024 | 21,14 | 21,28 | 21,04 | 21,06 | 0,38% | 358.017,00 |
| 23.04.2024 | 20,92 | 21,08 | 20,78 | 20,98 | 0,48% | 344.006,00 |
| 22.04.2024 | 21,14 | 21,22 | 20,74 | 20,88 | -0,95% | 328.949,00 |
| 19.04.2024 | 20,92 | 21,22 | 20,88 | 21,08 | -0,19% | 277.185,00 |
| 18.04.2024 | 21,28 | 21,32 | 20,96 | 21,12 | -0,56% | 396.492,00 |
| 17.04.2024 | 21,04 | 21,40 | 21,04 | 21,24 | 0,95% | 361.427,00 |
| 16.04.2024 | 21,10 | 21,32 | 20,90 | 21,04 | -1,77% | 294.509,00 |
| 15.04.2024 | 21,46 | 21,80 | 21,26 | 21,42 | -0,19% | 392.254,00 |
| 12.04.2024 | 21,20 | 21,76 | 21,20 | 21,46 | 2,19% | 561.416,00 |
| 11.04.2024 | 20,88 | 21,40 | 20,88 | 21,00 | 0,86% | 387.853,00 |
| 10.04.2024 | 21,58 | 21,72 | 20,76 | 20,82 | -1,89% | 595.714,00 |
| 09.04.2024 | 20,54 | 21,26 | 20,52 | 21,22 | 3,82% | 475.869,00 |
| 08.04.2024 | 20,08 | 20,44 | 20,08 | 20,44 | 1,79% | 418.986,00 |
| 05.04.2024 | 20,60 | 20,78 | 20,08 | 20,08 | -3,83% | 561.369,00 |
| 04.04.2024 | 20,78 | 21,02 | 20,52 | 20,88 | 1,36% | 312.037,00 |
| 03.04.2024 | 20,04 | 20,60 | 19,93 | 20,60 | 2,59% | 418.236,00 |
| 02.04.2024 | 20,00 | 20,46 | 19,98 | 20,08 | 0,43% | 433.470,00 |
| 28.03.2024 | 20,31 | 20,42 | 19,79 | 20,00 | -1,21% | 459.812,00 |
| 27.03.2024 | 20,16 | 20,25 | 19,68 | 20,24 | 0,10% | 428.590,00 |
| 26.03.2024 | 20,50 | 20,67 | 20,21 | 20,22 | -3,90% | 622.784,00 |
| 25.03.2024 | 20,95 | 21,15 | 20,80 | 21,04 | 0,19% | 218.385,00 |
| 22.03.2024 | 20,83 | 21,26 | 20,63 | 21,00 | 0,24% | 369.621,00 |
| 21.03.2024 | 21,20 | 21,29 | 20,73 | 20,95 | 0,14% | 507.187,00 |
| 20.03.2024 | 20,40 | 20,96 | 20,25 | 20,92 | 2,25% | 352.373,00 |
| 19.03.2024 | 20,57 | 20,84 | 20,40 | 20,46 | -1,02% | 299.665,00 |
| 18.03.2024 | 20,73 | 21,02 | 20,67 | 20,67 | -0,14% | 230.450,00 |
| 15.03.2024 | 20,57 | 21,01 | 20,46 | 20,70 | 0,44% | 1.052.449,00 |
| 14.03.2024 | 20,42 | 20,74 | 20,42 | 20,61 | 0,83% | 311.932,00 |
| 13.03.2024 | 20,94 | 20,95 | 20,42 | 20,44 | -2,48% | 285.480,00 |
| 12.03.2024 | 20,76 | 21,03 | 20,54 | 20,96 | 1,01% | 251.894,00 |
| 11.03.2024 | 20,27 | 20,83 | 20,26 | 20,75 | 1,67% | 387.293,00 |
| 08.03.2024 | 20,54 | 20,71 | 20,22 | 20,41 | -0,29% | 279.890,00 |
| 07.03.2024 | 19,50 | 20,50 | 19,40 | 20,47 | 4,17% | 708.200,00 |
| 06.03.2024 | 19,64 | 19,80 | 19,47 | 19,65 | 0,31% | 401.744,00 |
| 05.03.2024 | 19,35 | 19,82 | 19,21 | 19,59 | 0,46% | 354.340,00 |
| 04.03.2024 | 19,90 | 19,90 | 19,28 | 19,50 | -1,64% | 346.175,00 |
| 01.03.2024 | 19,32 | 19,97 | 19,32 | 19,83 | 2,77% | 317.568,00 |
| 29.02.2024 | 19,35 | 19,47 | 19,16 | 19,29 | -0,03% | 1.894.053,00 |
| 28.02.2024 | 19,82 | 19,89 | 19,08 | 19,30 | -3,43% | 490.064,00 |
| 27.02.2024 | 19,51 | 19,98 | 19,40 | 19,98 | 2,88% | 338.880,00 |
| 26.02.2024 | 19,81 | 19,85 | 19,34 | 19,42 | -2,61% | 336.325,00 |
| 23.02.2024 | 19,90 | 20,11 | 19,78 | 19,94 | 0,71% | 266.560,00 |
| 22.02.2024 | 20,04 | 20,31 | 19,50 | 19,80 | -0,28% | 487.634,00 |
| 21.02.2024 | 19,90 | 20,10 | 19,67 | 19,86 | -0,38% | 293.056,00 |
| 20.02.2024 | 20,18 | 20,45 | 19,77 | 19,93 | -2,02% | 464.695,00 |
| 19.02.2024 | 20,83 | 20,95 | 20,26 | 20,34 | -1,60% | 431.124,00 |
| 16.02.2024 | 20,29 | 20,95 | 19,76 | 20,67 | -1,43% | 1.011.492,00 |
| 15.02.2024 | 20,70 | 21,13 | 20,70 | 20,97 | 1,50% | 502.270,00 |
| 14.02.2024 | 20,60 | 20,88 | 20,60 | 20,66 | -0,19% | 292.935,00 |
| 13.02.2024 | 21,19 | 21,23 | 20,54 | 20,70 | -2,13% | 329.734,00 |
| 12.02.2024 | 20,68 | 21,20 | 20,61 | 21,15 | 3,57% | 352.201,00 |
| 09.02.2024 | 20,72 | 20,96 | 20,40 | 20,42 | -1,69% | 341.488,00 |
| 08.02.2024 | 20,55 | 21,16 | 20,55 | 20,77 | 0,53% | 273.160,00 |
| 07.02.2024 | 20,71 | 20,80 | 20,45 | 20,66 | -0,43% | 350.142,00 |
| 06.02.2024 | 20,70 | 20,87 | 20,45 | 20,75 | 0,44% | 359.158,00 |
| 05.02.2024 | 20,38 | 20,79 | 20,34 | 20,66 | 0,68% | 377.245,00 |
| 02.02.2024 | 21,17 | 21,43 | 20,52 | 20,52 | -2,19% | 374.947,00 |
| 01.02.2024 | 20,93 | 21,21 | 20,90 | 20,98 | -0,90% | 279.752,00 |
| 31.01.2024 | 20,70 | 21,28 | 20,70 | 21,17 | 2,12% | 490.340,00 |
| 30.01.2024 | 21,50 | 21,67 | 20,49 | 20,73 | -3,31% | 566.979,00 |
| 29.01.2024 | 21,62 | 21,70 | 21,26 | 21,44 | -1,65% | 520.048,00 |
| 26.01.2024 | 21,66 | 21,99 | 21,40 | 21,80 | 1,40% | 458.138,00 |
| 25.01.2024 | 21,70 | 21,77 | 21,44 | 21,50 | -0,65% | 408.107,00 |
| 24.01.2024 | 21,94 | 22,17 | 21,58 | 21,64 | 0,46% | 325.168,00 |
| 23.01.2024 | 21,15 | 21,73 | 21,15 | 21,54 | 2,47% | 474.714,00 |
| 22.01.2024 | 20,85 | 21,14 | 20,72 | 21,02 | 1,59% | 331.107,00 |
| 19.01.2024 | 21,00 | 21,10 | 20,69 | 20,69 | -1,19% | 319.425,00 |
| 18.01.2024 | 20,78 | 20,94 | 20,57 | 20,94 | 0,96% | 385.109,00 |
| 17.01.2024 | 20,99 | 21,08 | 20,60 | 20,74 | -3,04% | 630.690,00 |
| 16.01.2024 | 21,40 | 21,54 | 21,24 | 21,39 | -0,70% | 376.114,00 |
| 15.01.2024 | 21,75 | 21,84 | 21,49 | 21,54 | -1,46% | 306.562,00 |
| 12.01.2024 | 22,10 | 22,21 | 21,86 | 21,86 | -0,09% | 264.402,00 |
| 11.01.2024 | 22,20 | 22,38 | 21,86 | 21,88 | -0,86% | 383.602,00 |
| 10.01.2024 | 22,00 | 22,20 | 21,79 | 22,07 | 0,32% | 560.918,00 |