20,600€
-2,46%
Echtzeit-Aktienkurs Umicore S.A.
Bid:
Ask:
Aktienkurse zur Umicore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,73 | 21,25 | 20,66 | 21,04 | -0,28% | - |
| 18.04.2024 | 21,33 | 21,36 | 20,95 | 21,10 | -0,38% | - |
| 17.04.2024 | 21,11 | 21,39 | 20,96 | 21,18 | 0,38% | 200,00 |
| 16.04.2024 | 21,23 | 21,30 | 21,02 | 21,10 | -0,71% | 129,00 |
| 15.04.2024 | 21,38 | 21,78 | 21,06 | 21,25 | 0,19% | 220,00 |
| 12.04.2024 | 21,32 | 21,74 | 21,16 | 21,21 | 0,81% | - |
| 11.04.2024 | 20,75 | 21,36 | 20,75 | 21,04 | 1,45% | 100,00 |
| 10.04.2024 | 21,20 | 21,73 | 20,73 | 20,74 | -1,66% | - |
| 09.04.2024 | 20,33 | 21,29 | 20,31 | 21,09 | 3,64% | - |
| 08.04.2024 | 20,28 | 20,43 | 20,06 | 20,35 | 1,04% | - |
| 05.04.2024 | 20,49 | 20,78 | 20,08 | 20,14 | -2,42% | 140,00 |
| 04.04.2024 | 20,40 | 21,03 | 20,39 | 20,64 | 1,18% | - |
| 03.04.2024 | 20,20 | 20,55 | 19,93 | 20,40 | 0,59% | - |
| 02.04.2024 | 20,00 | 20,47 | 19,95 | 20,28 | 1,59% | - |
| 28.03.2024 | 20,26 | 20,42 | 19,79 | 19,96 | -1,10% | - |
| 27.03.2024 | 20,31 | 20,33 | 19,66 | 20,19 | 0,25% | - |
| 26.03.2024 | 21,10 | 21,10 | 20,12 | 20,14 | -4,19% | - |
| 25.03.2024 | 21,12 | 21,17 | 20,80 | 21,02 | -0,50% | 1.200,00 |
| 22.03.2024 | 20,79 | 21,27 | 20,63 | 21,12 | 1,37% | - |
| 21.03.2024 | 21,17 | 21,31 | 20,72 | 20,84 | -0,74% | 100,00 |
| 20.03.2024 | 20,43 | 21,08 | 20,23 | 20,99 | 2,62% | - |
| 19.03.2024 | 20,75 | 20,85 | 20,39 | 20,46 | -1,04% | - |
| 18.03.2024 | 20,92 | 21,03 | 20,64 | 20,67 | -0,53% | - |
| 15.03.2024 | 20,59 | 20,99 | 20,47 | 20,78 | 0,95% | - |
| 14.03.2024 | 20,55 | 20,71 | 20,43 | 20,59 | 0,78% | - |
| 13.03.2024 | 21,00 | 21,12 | 20,40 | 20,43 | -2,58% | - |
| 12.03.2024 | 20,94 | 21,07 | 20,53 | 20,97 | 0,96% | 370,00 |
| 11.03.2024 | 20,27 | 20,86 | 20,18 | 20,77 | 2,16% | 250,00 |
| 08.03.2024 | 20,47 | 20,71 | 20,23 | 20,33 | -0,66% | - |
| 07.03.2024 | 19,60 | 20,53 | 19,37 | 20,46 | 4,27% | 77,00 |
| 06.03.2024 | 19,53 | 19,80 | 19,37 | 19,62 | 0,31% | - |
| 05.03.2024 | 19,45 | 19,80 | 19,21 | 19,56 | 0,45% | 50,00 |
| 04.03.2024 | 19,83 | 19,93 | 19,28 | 19,48 | -1,85% | - |
| 01.03.2024 | 19,40 | 19,97 | 19,31 | 19,84 | 2,77% | - |
| 29.02.2024 | 19,37 | 19,47 | 19,16 | 19,31 | 0,36% | 50,00 |
| 28.02.2024 | 19,91 | 19,94 | 19,09 | 19,24 | -2,84% | 1.237,00 |
| 27.02.2024 | 19,40 | 19,96 | 19,33 | 19,80 | 2,38% | 780,00 |
| 26.02.2024 | 19,87 | 19,89 | 19,28 | 19,34 | -3,00% | 422,00 |
| 23.02.2024 | 19,81 | 20,14 | 19,78 | 19,94 | 0,60% | - |
| 22.02.2024 | 20,08 | 20,23 | 19,52 | 19,82 | -0,28% | 140,00 |
| 21.02.2024 | 19,93 | 20,13 | 19,66 | 19,88 | 0,10% | 540,00 |
| 20.02.2024 | 20,27 | 20,31 | 19,77 | 19,86 | -1,59% | - |
| 19.02.2024 | 20,70 | 20,97 | 20,18 | 20,18 | -1,63% | 28,00 |
| 16.02.2024 | 21,10 | 21,14 | 19,76 | 20,51 | -2,52% | 650,00 |
| 15.02.2024 | 20,74 | 21,15 | 20,67 | 21,04 | 1,89% | - |
| 14.02.2024 | 20,60 | 20,89 | 20,58 | 20,65 | -0,05% | 350,00 |
| 13.02.2024 | 21,12 | 21,24 | 20,53 | 20,66 | -1,83% | - |
| 12.02.2024 | 20,57 | 21,19 | 20,46 | 21,05 | 3,04% | 285,00 |
| 09.02.2024 | 20,84 | 21,01 | 20,36 | 20,43 | -1,59% | - |
| 08.02.2024 | 20,76 | 21,18 | 20,54 | 20,76 | 0,53% | - |
| 07.02.2024 | 20,83 | 20,87 | 20,47 | 20,65 | -0,53% | 1.656,00 |
| 06.02.2024 | 20,77 | 20,89 | 20,45 | 20,76 | 0,61% | 60,00 |
| 05.02.2024 | 20,55 | 20,80 | 20,34 | 20,63 | 0,32% | 150,00 |
| 02.02.2024 | 21,10 | 21,44 | 20,49 | 20,57 | -2,00% | 50,00 |
| 01.02.2024 | 21,09 | 21,90 | 20,89 | 20,99 | -0,52% | - |
| 31.01.2024 | 20,64 | 21,29 | 20,64 | 21,10 | 1,98% | 20,00 |
| 30.01.2024 | 21,46 | 21,70 | 20,47 | 20,69 | -3,45% | - |
| 29.01.2024 | 21,83 | 21,86 | 21,25 | 21,43 | -1,56% | 580,00 |
| 26.01.2024 | 21,60 | 22,00 | 21,39 | 21,77 | 1,07% | - |
| 25.01.2024 | 21,65 | 21,82 | 21,44 | 21,54 | -0,09% | 1.000,00 |
| 24.01.2024 | 21,81 | 22,19 | 21,55 | 21,56 | -0,21% | 100,00 |
| 23.01.2024 | 21,12 | 21,77 | 21,10 | 21,60 | 2,73% | 400,00 |
| 22.01.2024 | 20,91 | 21,51 | 20,70 | 21,03 | 1,11% | 930,00 |
| 19.01.2024 | 21,00 | 21,11 | 20,68 | 20,80 | -0,57% | - |
| 18.01.2024 | 20,80 | 20,96 | 20,56 | 20,92 | 0,87% | 300,00 |
| 17.01.2024 | 21,15 | 21,23 | 20,58 | 20,74 | -2,63% | 660,00 |
| 16.01.2024 | 21,55 | 21,57 | 21,24 | 21,30 | -1,59% | - |
| 15.01.2024 | 21,95 | 22,06 | 21,50 | 21,64 | -1,61% | 130,00 |
| 12.01.2024 | 22,06 | 22,22 | 21,82 | 22,00 | 0,62% | 273,00 |
| 11.01.2024 | 22,17 | 22,38 | 21,86 | 21,86 | -0,86% | - |
| 10.01.2024 | 22,05 | 22,21 | 21,81 | 22,05 | -0,23% | 1.200,00 |
| 09.01.2024 | 23,38 | 23,40 | 22,04 | 22,10 | -5,60% | 60,00 |
| 08.01.2024 | 23,80 | 23,87 | 23,05 | 23,41 | -2,52% | - |
| 05.01.2024 | 24,08 | 24,20 | 23,68 | 24,02 | -0,46% | 44,00 |
| 04.01.2024 | 23,51 | 24,27 | 23,51 | 24,13 | 2,68% | 100,00 |
| 03.01.2024 | 24,43 | 24,61 | 23,31 | 23,50 | -4,32% | - |
| 02.01.2024 | 24,97 | 25,25 | 24,36 | 24,56 | -1,62% | 1.799,00 |
| 29.12.2023 | 24,96 | 25,06 | 24,89 | 24,96 | 0,14% | - |
| 28.12.2023 | 24,91 | 25,08 | 24,87 | 24,93 | 0,26% | - |
| 27.12.2023 | 24,91 | 25,23 | 24,81 | 24,86 | 0,08% | - |
| 22.12.2023 | 24,58 | 24,88 | 24,55 | 24,84 | 0,61% | 160,00 |
| 21.12.2023 | 24,75 | 24,80 | 24,42 | 24,69 | -0,28% | 150,00 |
| 20.12.2023 | 24,84 | 25,07 | 24,70 | 24,76 | -0,30% | 900,00 |
| 19.12.2023 | 24,53 | 25,03 | 24,38 | 24,84 | 1,49% | 162,00 |
| 18.12.2023 | 24,57 | 24,71 | 24,25 | 24,47 | 0,06% | 160,00 |
| 15.12.2023 | 24,43 | 25,00 | 24,42 | 24,46 | 0,23% | 1.030,00 |
| 14.12.2023 | 23,82 | 24,84 | 23,78 | 24,40 | 2,82% | 1.750,00 |
| 13.12.2023 | 23,75 | 24,10 | 23,50 | 23,73 | -0,29% | 1.100,00 |
| 12.12.2023 | 24,04 | 24,35 | 23,56 | 23,80 | -0,85% | 6.530,00 |
| 11.12.2023 | 24,01 | 24,25 | 23,81 | 24,01 | -0,06% | 2.110,00 |
| 08.12.2023 | 23,51 | 24,16 | 23,45 | 24,02 | 2,28% | 110,00 |
| 07.12.2023 | 23,65 | 23,88 | 23,30 | 23,49 | -0,38% | 300,00 |
| 06.12.2023 | 23,36 | 23,77 | 23,17 | 23,58 | 2,90% | 45,00 |
| 05.12.2023 | 22,80 | 23,38 | 22,61 | 22,91 | 0,37% | - |
| 04.12.2023 | 24,29 | 24,30 | 22,57 | 22,83 | -5,43% | 65,00 |
| 01.12.2023 | 24,62 | 24,85 | 23,79 | 24,14 | -1,83% | 40,00 |
| 30.11.2023 | 24,57 | 24,80 | 24,05 | 24,59 | 0,61% | 100,00 |
| 29.11.2023 | 24,11 | 24,56 | 24,02 | 24,44 | 1,88% | 240,00 |
| 28.11.2023 | 23,84 | 24,43 | 23,68 | 23,99 | 0,48% | 1.261,00 |
| 27.11.2023 | 23,96 | 24,15 | 23,82 | 23,87 | -0,23% | - |