Umicore SA UMI
EURONEXT · Belgien · Nicht-Energie-Rohstoffe
€20,78-0,34 (-1,61 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,74 | -1,80 % | €21,10 | €21,10 | €20,62 | 33,72K |
| 2026-09-30 | €21,12 | +0,09 % | €21,18 | €21,48 | €21,08 | 379,27K |
| 2026-09-29 | €21,10 | +0,09 % | €21,34 | €21,58 | €21,06 | 193,15K |
| 2026-09-28 | €21,08 | -1,50 % | €21,28 | €21,30 | €20,80 | 329,95K |
| 2026-09-25 | €21,40 | +1,71 % | €21,46 | €21,52 | €21,16 | 339,32K |
| 2026-09-24 | €21,04 | -2,05 % | €21,64 | €21,88 | €21,04 | 349,82K |
| 2026-09-23 | €21,48 | -1,01 % | €21,82 | €21,92 | €21,36 | 270,51K |
| 2026-09-22 | €21,70 | +0,56 % | €21,64 | €21,82 | €21,30 | 380,99K |
| 2026-09-21 | €21,58 | -0,46 % | €21,88 | €22,00 | €21,48 | 245,59K |
| 2026-09-18 | €21,68 | -2,34 % | €22,18 | €22,28 | €21,48 | 732,54K |
| 2026-09-17 | €22,20 | +0,91 % | €22,04 | €22,44 | €21,86 | 375,15K |
| 2026-09-16 | €22,00 | +1,76 % | €22,00 | €22,14 | €21,82 | 429,78K |
| 2026-09-15 | €21,62 | +0,56 % | €21,48 | €21,78 | €21,04 | 320,53K |
| 2026-09-14 | €21,50 | -4,10 % | €21,94 | €22,06 | €21,02 | 582,57K |
| 2026-09-11 | €22,42 | +1,36 % | €22,48 | €22,62 | €21,92 | 412,38K |
| 2026-09-10 | €22,12 | -3,99 % | €22,90 | €23,14 | €21,94 | 548,61K |
| 2026-09-09 | €23,04 | -0,17 % | €22,94 | €23,44 | €22,78 | 610,66K |
| 2026-09-08 | €23,08 | +2,03 % | €22,50 | €23,40 | €22,30 | 312,32K |
| 2026-09-07 | €22,62 | -1,31 % | €22,86 | €22,98 | €22,60 | 255,58K |
| 2026-09-04 | €22,92 | -0,87 % | €22,72 | €23,08 | €22,54 | 261,62K |
| 2026-09-03 | €23,12 | +0,43 % | €23,10 | €23,22 | €22,82 | 249,26K |
| 2026-09-02 | €23,02 | +0,09 % | €23,12 | €23,58 | €22,68 | 289,72K |
| 2026-09-01 | €23,00 | -2,79 % | €23,64 | €23,80 | €22,60 | 431,53K |
| 2026-08-31 | €23,66 | -0,25 % | €23,48 | €23,86 | €23,30 | 477,06K |
| 2026-08-28 | €23,72 | +1,28 % | €23,54 | €24,00 | €23,54 | 401,10K |
| 2026-08-27 | €23,42 | +0,60 % | €23,32 | €23,60 | €23,10 | 483,55K |
| 2026-08-26 | €23,28 | -0,34 % | €23,32 | €23,46 | €23,14 | 174,41K |
| 2026-08-25 | €23,36 | 0,00 % | €23,70 | €24,00 | €23,06 | 557,31K |
| 2026-08-24 | €23,36 | +1,74 % | €22,68 | €23,58 | €22,68 | 303,66K |
| 2026-08-21 | €22,96 | +2,41 % | €22,60 | €23,24 | €22,60 | 239,92K |
| 2026-08-20 | €22,42 | -4,43 % | €23,46 | €23,48 | €22,12 | 390,94K |
| 2026-08-19 | €23,46 | +1,82 % | €23,26 | €23,94 | €23,24 | 327,55K |
| 2026-08-18 | €23,04 | -3,76 % | €23,70 | €23,94 | €23,04 | 446,84K |
| 2026-08-17 | €23,94 | +2,13 % | €23,58 | €24,10 | €23,58 | 325,63K |
| 2026-08-14 | €23,44 | +0,86 % | €23,20 | €23,48 | €22,84 | 335,00K |
| 2026-08-13 | €23,24 | -4,05 % | €24,08 | €24,14 | €23,24 | 381,85K |
| 2026-08-12 | €24,22 | +1,34 % | €24,00 | €24,60 | €24,00 | 299,94K |
| 2026-08-11 | €23,90 | -1,24 % | €24,20 | €24,30 | €23,82 | 228,38K |
| 2026-08-10 | €24,20 | +1,60 % | €23,90 | €24,54 | €23,90 | 461,63K |
| 2026-08-07 | €23,82 | +1,02 % | €23,74 | €24,40 | €23,60 | 425,07K |
| 2026-08-06 | €23,58 | +0,94 % | €23,20 | €24,00 | €23,02 | 535,54K |
| 2026-08-05 | €23,36 | +4,19 % | €22,70 | €23,50 | €22,68 | 874,54K |
| 2026-08-04 | €22,42 | +4,57 % | €21,64 | €22,60 | €21,64 | 617,89K |
| 2026-08-03 | €21,44 | -0,74 % | €21,60 | €22,14 | €21,12 | 498,56K |
| 2026-07-31 | €21,60 | +2,56 % | €21,12 | €22,12 | €20,80 | 973,77K |
| 2026-07-30 | €21,06 | +4,57 % | €20,08 | €21,36 | €19,93 | 680,45K |
| 2026-07-29 | €20,14 | 0,00 % | €20,12 | €20,78 | €20,04 | 380,59K |
| 2026-07-28 | €20,14 | +0,40 % | €19,97 | €20,14 | €19,71 | 420,35K |
| 2026-07-27 | €20,06 | -1,08 % | €20,28 | €20,44 | €19,97 | 456,60K |
| 2026-07-24 | €20,28 | +3,42 % | €19,50 | €20,28 | €19,50 | 446,96K |
| 2026-07-23 | €19,61 | -3,30 % | €20,08 | €20,28 | €19,46 | 416,55K |
| 2026-07-22 | €20,28 | +1,60 % | €19,95 | €20,34 | €19,84 | 389,15K |
| 2026-07-21 | €19,96 | +3,42 % | €19,41 | €19,96 | €19,27 | 586,59K |
| 2026-07-20 | €19,30 | -0,16 % | €19,20 | €19,66 | €19,07 | 555,64K |
| 2026-07-17 | €19,33 | +0,31 % | €19,20 | €19,33 | €18,69 | 856,48K |
| 2026-07-16 | €19,27 | -4,32 % | €20,14 | €20,22 | €19,23 | 1,14M |
| 2026-07-15 | €20,14 | -2,14 % | €20,50 | €20,52 | €19,96 | 1,38M |
| 2026-07-14 | €20,58 | +0,68 % | €20,26 | €20,70 | €20,26 | 385,03K |
| 2026-07-13 | €20,44 | +1,89 % | €19,75 | €20,48 | €19,65 | 416,74K |
| 2026-07-10 | €20,06 | +0,20 % | €20,02 | €20,20 | €19,82 | 338,03K |
| 2026-07-09 | €20,02 | +1,32 % | €20,20 | €20,40 | €19,92 | 532,01K |
| 2026-07-08 | €19,76 | -2,95 % | €20,48 | €20,48 | €19,76 | 563,31K |
| 2026-07-07 | €20,36 | -4,23 % | €20,94 | €20,98 | €20,22 | 584,33K |
| 2026-07-06 | €21,26 | -0,47 % | €21,20 | €21,46 | €21,08 | 443,31K |
| 2026-07-03 | €21,36 | +2,40 % | €20,98 | €21,36 | €20,90 | 431,40K |
| 2026-07-02 | €20,86 | +0,97 % | €20,30 | €21,48 | €20,30 | 735,79K |
| 2026-07-01 | €20,66 | +2,08 % | €20,30 | €20,66 | €19,98 | 708,46K |
| 2026-06-30 | €20,24 | -0,98 % | €20,52 | €20,64 | €20,10 | 698,21K |
| 2026-06-29 | €20,44 | -1,83 % | €20,80 | €20,80 | €20,22 | 614,48K |
| 2026-06-26 | €20,82 | -2,25 % | €21,18 | €21,18 | €20,36 | 533,82K |
| 2026-06-25 | €21,30 | +1,33 % | €21,04 | €21,48 | €20,86 | 673,49K |
| 2026-06-24 | €21,02 | -6,66 % | €22,60 | €22,72 | €20,90 | 819,02K |
| 2026-06-23 | €22,52 | +1,99 % | €21,86 | €22,74 | €21,76 | 689,13K |
| 2026-06-22 | €22,08 | -3,24 % | €22,42 | €22,48 | €21,62 | 747,15K |
| 2026-06-19 | €22,82 | -3,79 % | €23,58 | €23,68 | €22,42 | 1,36M |
| 2026-06-18 | €23,72 | -0,92 % | €23,72 | €23,88 | €23,44 | 719,89K |
| 2026-06-17 | €23,94 | -0,25 % | €24,00 | €24,00 | €23,26 | 766,09K |
| 2026-06-16 | €24,00 | +2,13 % | €23,54 | €24,48 | €23,54 | 929,07K |
| 2026-06-15 | €23,50 | +3,80 % | €23,36 | €23,70 | €22,94 | 1,27M |
| 2026-06-12 | €22,64 | +3,66 % | €22,74 | €22,80 | €21,96 | 553,77K |
| 2026-06-11 | €21,84 | -0,64 % | €21,80 | €22,24 | €21,54 | 565,84K |
| 2026-06-10 | €21,98 | -2,22 % | €22,32 | €22,46 | €21,56 | 606,18K |
| 2026-06-09 | €22,48 | -2,52 % | €23,00 | €23,08 | €22,04 | 638,99K |
| 2026-06-08 | €23,06 | -1,54 % | €22,76 | €23,32 | €22,54 | 1,04M |
| 2026-06-05 | €23,42 | -3,78 % | €24,10 | €24,16 | €22,92 | 723,88K |
| 2026-06-04 | €24,34 | -4,17 % | €25,46 | €25,52 | €24,20 | 745,97K |
| 2026-06-03 | €25,40 | -3,93 % | €26,00 | €26,00 | €25,40 | 575,24K |
| 2026-06-02 | €26,44 | +4,34 % | €25,56 | €26,44 | €25,56 | 587,46K |
| 2026-06-01 | €25,34 | +0,24 % | €25,28 | €25,48 | €24,74 | 366,89K |
| 2026-05-29 | €25,28 | -2,02 % | €25,90 | €25,90 | €25,28 | 1,84M |