21,100€
0,19%
Echtzeit-Aktienkurs UMICORE S.A.
Bid:
Ask:
Aktienkurse zur UMICORE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 23,19 | 23,27 | 22,00 | 22,00 | -5,98% | 1.149.188,00 |
| 08.01.2024 | 23,79 | 23,91 | 23,05 | 23,40 | -2,66% | 478.294,00 |
| 05.01.2024 | 24,00 | 24,15 | 23,68 | 24,04 | -0,54% | 316.830,00 |
| 04.01.2024 | 23,68 | 24,26 | 23,68 | 24,17 | 2,42% | 539.107,00 |
| 03.01.2024 | 24,54 | 24,61 | 23,32 | 23,60 | -4,10% | 503.500,00 |
| 02.01.2024 | 25,03 | 25,20 | 24,35 | 24,61 | -1,16% | 251.971,00 |
| 29.12.2023 | 25,01 | 25,08 | 24,87 | 24,90 | -0,44% | 269.290,00 |
| 28.12.2023 | 25,08 | 25,08 | 24,87 | 25,01 | 0,28% | 158.574,00 |
| 27.12.2023 | 24,87 | 25,24 | 24,80 | 24,94 | 0,93% | 217.044,00 |
| 22.12.2023 | 24,59 | 24,81 | 24,59 | 24,71 | -0,08% | 278.979,00 |
| 21.12.2023 | 24,64 | 24,80 | 24,42 | 24,73 | -0,96% | 261.361,00 |
| 20.12.2023 | 24,98 | 25,06 | 24,72 | 24,97 | 0,20% | 352.536,00 |
| 19.12.2023 | 24,36 | 25,02 | 24,36 | 24,92 | 2,05% | 309.371,00 |
| 18.12.2023 | 24,31 | 24,71 | 24,25 | 24,42 | -0,33% | 243.990,00 |
| 15.12.2023 | 24,59 | 25,02 | 24,50 | 24,50 | -0,04% | 1.018.400,00 |
| 14.12.2023 | 24,34 | 24,81 | 24,10 | 24,51 | 3,94% | 527.101,00 |
| 13.12.2023 | 23,74 | 24,11 | 23,56 | 23,58 | -1,05% | 562.959,00 |
| 12.12.2023 | 24,18 | 24,30 | 23,58 | 23,83 | -1,16% | 448.596,00 |
| 11.12.2023 | 23,96 | 24,22 | 23,80 | 24,11 | 0,04% | 456.954,00 |
| 08.12.2023 | 23,53 | 24,16 | 23,42 | 24,10 | 2,29% | 493.027,00 |
| 07.12.2023 | 23,49 | 23,88 | 23,29 | 23,56 | -0,34% | 482.102,00 |
| 06.12.2023 | 23,40 | 23,74 | 23,18 | 23,64 | 1,33% | 301.512,00 |
| 05.12.2023 | 22,80 | 23,33 | 22,62 | 23,33 | 1,92% | 358.887,00 |
| 04.12.2023 | 23,98 | 24,04 | 22,57 | 22,89 | -5,26% | 737.357,00 |
| 01.12.2023 | 24,70 | 24,86 | 23,79 | 24,16 | -1,51% | 434.136,00 |