20,910€
-2,01%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 21,27 | 21,31 | 20,90 | 20,93 | -1,92% | 3.637,00 |
| 24.04.2024 | 21,11 | 21,36 | 21,04 | 21,34 | 1,52% | 3.970,00 |
| 23.04.2024 | 21,12 | 21,22 | 20,77 | 21,02 | -0,43% | 2.776,00 |
| 22.04.2024 | 21,20 | 21,28 | 20,74 | 21,11 | 0,33% | 4.771,00 |
| 19.04.2024 | 20,82 | 21,23 | 20,76 | 21,04 | 0,05% | 3.370,00 |
| 18.04.2024 | 21,46 | 21,48 | 20,92 | 21,03 | -1,41% | 1.867,00 |
| 17.04.2024 | 21,01 | 21,46 | 20,95 | 21,33 | 0,99% | 3.109,00 |
| 16.04.2024 | 21,11 | 21,31 | 20,89 | 21,12 | -0,38% | 3.315,00 |
| 15.04.2024 | 21,64 | 21,80 | 21,00 | 21,20 | -0,84% | 5.067,00 |
| 12.04.2024 | 21,32 | 21,75 | 21,15 | 21,38 | 0,42% | 2.552,00 |
| 11.04.2024 | 20,87 | 21,45 | 20,84 | 21,29 | 2,06% | 5.292,00 |
| 10.04.2024 | 21,33 | 21,72 | 20,74 | 20,86 | -1,97% | 4.519,00 |
| 09.04.2024 | 20,49 | 21,47 | 20,47 | 21,28 | 3,80% | 7.437,00 |
| 08.04.2024 | 20,16 | 20,52 | 20,10 | 20,50 | 1,89% | 4.833,00 |
| 05.04.2024 | 20,67 | 20,79 | 20,08 | 20,12 | -2,61% | 1.657,00 |
| 04.04.2024 | 20,59 | 21,03 | 20,55 | 20,66 | 0,39% | 1.917,00 |
| 03.04.2024 | 20,09 | 20,66 | 19,93 | 20,58 | 1,98% | 2.599,00 |
| 02.04.2024 | 20,00 | 20,48 | 19,92 | 20,18 | 0,57% | 6.192,00 |
| 28.03.2024 | 20,26 | 20,41 | 19,78 | 20,07 | -1,04% | 4.628,00 |
| 27.03.2024 | 20,17 | 20,31 | 19,68 | 20,28 | 0,65% | 5.838,00 |
| 26.03.2024 | 20,64 | 20,75 | 20,10 | 20,15 | -4,09% | 6.581,00 |
| 25.03.2024 | 21,04 | 21,14 | 20,81 | 21,01 | -0,14% | 2.733,00 |
| 22.03.2024 | 20,92 | 21,26 | 20,63 | 21,04 | 0,33% | 1.534,00 |
| 21.03.2024 | 21,15 | 21,28 | 20,72 | 20,97 | -0,21% | 4.963,00 |
| 20.03.2024 | 20,43 | 21,08 | 20,26 | 21,01 | 2,66% | 3.909,00 |
| 19.03.2024 | 20,65 | 20,83 | 20,39 | 20,47 | -1,04% | 2.454,00 |
| 18.03.2024 | 20,76 | 21,02 | 20,64 | 20,68 | -0,43% | 2.128,00 |
| 15.03.2024 | 20,57 | 21,01 | 20,47 | 20,77 | 0,90% | 3.442,00 |
| 14.03.2024 | 20,45 | 20,70 | 20,41 | 20,59 | 0,81% | 2.204,00 |
| 13.03.2024 | 21,07 | 21,07 | 20,40 | 20,42 | -2,90% | 2.717,00 |
| 12.03.2024 | 20,94 | 21,07 | 20,53 | 21,03 | 1,40% | 3.106,00 |
| 11.03.2024 | 20,25 | 20,83 | 20,17 | 20,74 | 2,04% | 5.215,00 |
| 08.03.2024 | 20,47 | 20,72 | 20,23 | 20,33 | -0,61% | 4.030,00 |
| 07.03.2024 | 19,75 | 20,60 | 19,40 | 20,45 | 3,81% | 5.477,00 |
| 06.03.2024 | 19,62 | 19,82 | 19,47 | 19,70 | 0,70% | 4.035,00 |
| 05.03.2024 | 19,55 | 19,81 | 19,22 | 19,56 | 0,01% | 4.431,00 |
| 04.03.2024 | 19,91 | 20,01 | 19,27 | 19,56 | -1,82% | 5.588,00 |
| 01.03.2024 | 19,45 | 19,96 | 19,32 | 19,92 | 2,36% | 5.563,00 |
| 29.02.2024 | 19,26 | 19,50 | 19,16 | 19,46 | 1,17% | 5.547,00 |
| 28.02.2024 | 19,82 | 19,90 | 19,08 | 19,24 | -3,01% | 11.724,00 |
| 27.02.2024 | 19,26 | 19,98 | 19,24 | 19,84 | 2,61% | 3.996,00 |
| 26.02.2024 | 19,87 | 19,93 | 19,16 | 19,33 | -3,06% | 9.003,00 |
| 23.02.2024 | 19,81 | 20,15 | 19,78 | 19,94 | 0,58% | 4.894,00 |
| 22.02.2024 | 19,93 | 20,22 | 19,51 | 19,83 | -0,23% | 5.257,00 |
| 21.02.2024 | 19,92 | 20,12 | 19,68 | 19,87 | -0,10% | 3.166,00 |
| 20.02.2024 | 20,15 | 20,44 | 19,71 | 19,89 | -1,44% | 7.782,00 |
| 19.02.2024 | 20,58 | 20,95 | 20,18 | 20,18 | -1,34% | 5.353,00 |
| 16.02.2024 | 20,88 | 21,22 | 19,90 | 20,46 | -2,78% | 18.597,00 |
| 15.02.2024 | 20,78 | 21,14 | 20,73 | 21,04 | 1,52% | 5.085,00 |
| 14.02.2024 | 20,70 | 20,89 | 20,60 | 20,73 | 0,36% | 2.622,00 |
| 13.02.2024 | 21,03 | 21,13 | 20,56 | 20,65 | -1,83% | 3.988,00 |
| 12.02.2024 | 20,57 | 21,20 | 20,57 | 21,04 | 2,68% | 7.223,00 |
| 09.02.2024 | 20,76 | 21,01 | 20,39 | 20,49 | -1,25% | 2.001,00 |
| 08.02.2024 | 20,66 | 21,18 | 20,58 | 20,75 | 0,48% | 2.983,00 |
| 07.02.2024 | 20,76 | 20,85 | 20,45 | 20,65 | -0,48% | 3.500,00 |
| 06.02.2024 | 20,67 | 20,87 | 20,45 | 20,75 | 0,10% | 3.329,00 |
| 05.02.2024 | 20,59 | 20,80 | 20,37 | 20,73 | 0,73% | 5.291,00 |
| 02.02.2024 | 21,08 | 21,41 | 20,51 | 20,58 | -2,37% | 9.750,00 |
| 01.02.2024 | 21,05 | 21,22 | 20,90 | 21,08 | -0,05% | 3.645,00 |
| 31.01.2024 | 20,73 | 21,29 | 20,73 | 21,09 | 1,49% | 6.211,00 |
| 30.01.2024 | 21,48 | 21,70 | 20,50 | 20,78 | -3,48% | 5.321,00 |
| 29.01.2024 | 21,71 | 21,76 | 21,27 | 21,53 | -1,10% | 3.397,00 |
| 26.01.2024 | 21,45 | 21,99 | 21,41 | 21,77 | 1,16% | 2.206,00 |
| 25.01.2024 | 21,57 | 21,77 | 21,44 | 21,52 | -0,23% | 1.819,00 |
| 24.01.2024 | 21,71 | 22,14 | 21,55 | 21,57 | 0,30% | 4.248,00 |
| 23.01.2024 | 21,08 | 21,74 | 21,08 | 21,50 | 2,21% | 5.457,00 |
| 22.01.2024 | 20,85 | 21,14 | 20,71 | 21,04 | 0,86% | 5.889,00 |
| 19.01.2024 | 20,91 | 21,05 | 20,68 | 20,86 | -0,33% | 5.878,00 |
| 18.01.2024 | 20,80 | 21,02 | 20,56 | 20,93 | 0,87% | 8.236,00 |
| 17.01.2024 | 21,26 | 21,36 | 20,58 | 20,75 | -2,56% | 14.157,00 |
| 16.01.2024 | 21,54 | 21,57 | 21,24 | 21,29 | -1,66% | 9.482,00 |
| 15.01.2024 | 22,01 | 22,10 | 21,50 | 21,65 | -1,03% | 7.724,00 |
| 12.01.2024 | 22,06 | 22,12 | 21,82 | 21,88 | -0,68% | 3.659,00 |
| 11.01.2024 | 22,27 | 22,38 | 21,76 | 22,03 | -0,63% | 5.084,00 |
| 10.01.2024 | 22,06 | 22,21 | 21,78 | 22,17 | 0,34% | 13.440,00 |
| 09.01.2024 | 23,50 | 23,50 | 22,02 | 22,09 | -6,10% | 11.789,00 |
| 08.01.2024 | 23,97 | 24,03 | 23,05 | 23,53 | -2,00% | 4.605,00 |
| 05.01.2024 | 24,03 | 24,14 | 23,67 | 24,01 | -0,54% | 6.502,00 |
| 04.01.2024 | 23,68 | 24,27 | 23,66 | 24,14 | 1,99% | 8.458,00 |
| 03.01.2024 | 24,55 | 24,60 | 23,32 | 23,67 | -3,62% | 7.073,00 |
| 02.01.2024 | 25,24 | 25,49 | 24,35 | 24,56 | -1,62% | 7.955,00 |
| 29.12.2023 | 25,11 | 25,17 | 24,91 | 24,96 | -0,42% | 3.018,00 |
| 28.12.2023 | 25,04 | 25,30 | 24,86 | 25,07 | 0,36% | 5.354,00 |
| 27.12.2023 | 24,79 | 25,24 | 24,73 | 24,98 | 1,01% | 5.550,00 |
| 22.12.2023 | 24,70 | 24,82 | 24,61 | 24,73 | -0,28% | 9.262,00 |
| 21.12.2023 | 24,84 | 24,89 | 24,44 | 24,80 | 0,14% | 5.009,00 |
| 20.12.2023 | 25,02 | 25,09 | 24,71 | 24,76 | -0,82% | 3.164,00 |
| 19.12.2023 | 24,62 | 25,08 | 24,39 | 24,97 | 1,44% | 8.163,00 |
| 18.12.2023 | 24,74 | 24,90 | 24,32 | 24,61 | 0,63% | 5.468,00 |
| 15.12.2023 | 24,52 | 25,01 | 24,43 | 24,46 | -0,33% | 8.532,00 |
| 14.12.2023 | 23,94 | 24,83 | 23,88 | 24,54 | 2,89% | 7.760,00 |
| 13.12.2023 | 23,87 | 24,11 | 23,55 | 23,85 | -0,33% | 3.156,00 |
| 12.12.2023 | 24,17 | 24,32 | 23,58 | 23,93 | -0,91% | 6.333,00 |
| 11.12.2023 | 24,20 | 24,35 | 23,80 | 24,15 | -0,21% | 5.557,00 |
| 08.12.2023 | 23,61 | 24,23 | 23,54 | 24,20 | 2,54% | 7.001,00 |
| 07.12.2023 | 23,52 | 23,89 | 23,29 | 23,60 | 0,13% | 4.110,00 |
| 06.12.2023 | 23,42 | 23,75 | 23,19 | 23,57 | 0,90% | 13.262,00 |
| 05.12.2023 | 22,80 | 23,41 | 22,62 | 23,36 | 1,96% | 3.832,00 |
| 04.12.2023 | 24,18 | 24,20 | 22,57 | 22,91 | -5,41% | 6.231,00 |
| 01.12.2023 | 24,72 | 24,82 | 23,78 | 24,22 | -1,90% | 4.494,00 |