Umicore

UMI
🏛️ Vereinigtes Königreich →
14.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 9.95 10.09 10.00 10.01 0.0M
2024-12-30 10.03 10.16 9.97 10.06 0.0M
2024-12-27 10.10 10.25 10.07 10.11 0.0M
2024-12-24 10.15 10.21 10.04 10.17 0.0M
2024-12-23 9.80 10.15 9.81 10.16 0.4M
2024-12-20 9.70 9.86 9.45 9.83 0.0M
2024-12-19 9.75 9.83 9.65 9.67 0.8M
2024-12-18 9.97 10.03 9.82 9.90 0.0M
2024-12-17 10.10 10.07 9.92 9.96 0.6M
2024-12-16 10.22 10.26 10.00 10.08 0.5M
2024-12-13 10.50 10.66 10.21 10.22 0.0M
2024-12-12 10.80 10.93 10.66 10.68 0.0M
2024-12-11 11.01 10.99 10.68 10.84 0.5M
2024-12-10 11.10 11.08 10.87 11.03 0.0M
2024-12-09 10.86 11.22 10.95 11.13 0.0M
2024-12-06 10.86 11.06 10.83 10.88 0.0M
2024-12-05 10.70 10.85 10.51 10.81 0.0M
2024-12-04 10.66 10.87 10.69 10.75 0.0M
2024-12-03 10.47 10.78 10.37 10.61 0.0M
2024-12-02 10.01 10.48 10.08 10.35 0.0M
2024-11-29 10.00 10.25 9.97 10.14 0.0M
2024-11-28 10.00 10.15 9.98 10.03 0.1M
2024-11-27 10.26 10.30 10.00 10.02 0.0M
2024-11-26 10.47 10.52 10.27 10.30 0.7M
2024-11-25 10.34 10.63 10.37 10.61 1.9M
2024-11-22 10.11 10.41 10.13 10.34 0.0M
2024-11-21 10.20 10.28 10.01 10.13 0.6M
2024-11-20 10.21 10.43 10.24 10.24 0.0M
2024-11-19 10.20 10.16 9.81 10.16 0.1M
2024-11-18 10.35 10.51 10.25 10.27 0.0M
2024-11-15 10.25 10.52 10.27 10.40 0.0M
2024-11-14 10.44 10.60 10.24 10.58 0.1M
2024-11-13 10.25 10.63 10.30 10.47 0.0M
2024-11-12 10.67 10.75 10.37 10.41 0.1M
2024-11-11 10.61 10.95 10.72 10.84 0.0M
2024-11-08 11.15 11.23 10.49 10.64 0.1M
2024-11-07 10.81 11.40 10.83 11.23 0.0M
2024-11-06 11.11 11.45 10.85 10.87 0.4M
2024-11-05 11.30 11.44 11.16 11.18 0.3M
2024-11-04 11.22 11.42 11.23 11.31 1.7M
2024-11-01 11.06 11.36 10.95 11.34 0.2M
2024-10-31 10.92 11.16 10.91 10.98 0.0M
2024-10-30 11.10 11.20 10.95 11.08 0.1M
2024-10-29 11.28 11.28 11.02 11.10 0.9M
2024-10-28 11.15 11.29 11.10 11.23 0.0M
2024-10-25 10.83 11.27 10.88 11.09 0.0M
2024-10-24 10.61 11.14 10.65 10.86 0.8M
2024-10-23 10.80 10.97 10.75 10.80 0.4M
2024-10-22 10.61 10.90 10.63 10.85 2.7M
2024-10-21 10.56 10.99 10.60 10.67 2.5M
2024-10-18 10.75 10.90 10.62 10.63 0.1M
2024-10-17 10.50 10.63 10.38 10.44 3.1M
2024-10-16 10.61 10.78 10.45 10.56 0.0M
2024-10-15 10.81 10.78 10.52 10.61 0.0M
2024-10-14 11.15 11.11 10.86 10.89 1.1M
2024-10-11 11.02 11.22 11.10 11.16 0.0M
2024-10-10 11.10 11.23 11.02 11.09 0.0M
2024-10-09 10.91 11.34 10.89 11.27 0.0M
2024-10-08 11.19 11.28 10.84 10.88 0.5M
2024-10-07 11.61 11.69 11.34 11.56 0.8M
2024-10-04 11.30 11.59 11.31 11.57 0.0M
2024-10-03 11.55 11.63 11.23 11.25 0.0M
2024-10-02 11.69 11.80 11.58 11.62 1.1M
2024-10-01 11.75 11.93 11.55 11.66 0.0M
2024-09-30 12.10 11.97 11.59 11.61 0.0M
2024-09-27 11.50 12.13 11.62 12.00 0.1M
2024-09-26 11.30 11.47 11.12 11.38 0.0M
2024-09-25 10.83 11.11 10.76 10.93 0.5M
2024-09-24 10.85 11.31 10.88 10.89 2.9M
2024-09-23 10.61 10.81 10.31 10.80 4.0M
2024-09-20 11.46 11.28 10.51 10.64 3.3M
2024-09-19 11.10 11.64 11.30 11.37 0.0M
2024-09-18 10.83 11.07 10.66 11.01 0.0M
2024-09-17 10.30 10.87 10.38 10.85 0.7M
2024-09-16 10.57 10.59 10.33 10.35 0.0M
2024-09-13 10.10 10.63 10.07 10.58 0.2M
2024-09-12 10.05 10.07 9.85 9.86 0.5M
2024-09-11 9.70 10.02 9.65 9.68 0.1M
2024-09-10 9.96 10.08 9.73 9.79 0.0M
2024-09-09 10.19 10.21 9.92 9.92 0.1M
2024-09-06 10.41 10.59 10.17 10.18 0.0M
2024-09-05 10.44 10.62 10.33 10.52 4.1M
2024-09-04 10.48 10.64 10.39 10.45 0.0M
2024-09-03 11.05 11.16 10.68 10.72 0.1M
2024-09-02 11.36 11.39 10.99 11.25 0.0M
2024-08-30 11.43 11.54 11.30 11.48 0.5M
2024-08-29 11.20 11.59 11.16 11.31 1.7M
2024-08-28 11.47 11.59 11.28 11.26 1.9M
2024-08-27 11.60 11.73 11.52 11.66 0.1M
2024-08-26 11.48 11.63 11.38 11.48 0.1M
2024-08-23 11.01 11.53 11.03 11.45 0.0M
2024-08-22 11.20 11.29 11.02 11.18 0.0M
2024-08-21 11.01 11.19 10.97 11.17 0.1M
2024-08-20 11.30 11.24 10.95 11.09 0.0M
2024-08-19 11.12 11.19 10.91 11.16 0.1M
2024-08-16 11.49 11.41 11.09 11.13 0.0M
2024-08-15 11.04 11.38 11.00 11.28 0.0M
2024-08-14 11.50 11.36 11.03 11.04 0.0M
2024-08-13 11.30 11.41 11.13 11.37 0.8M
2024-08-12 11.50 11.45 11.24 11.33 0.0M
2024-08-09 11.59 11.69 11.39 11.41 1.4M
2024-08-08 11.85 11.78 11.43 11.55 1.6M
2024-08-07 11.79 12.14 11.68 11.99 0.3M
2024-08-06 12.11 12.17 11.51 11.60 0.0M
2024-08-05 11.81 11.96 11.60 11.95 0.0M
2024-08-02 12.61 12.53 12.10 12.13 0.0M
2024-08-01 12.68 12.78 12.64 12.66 0.1M
2024-07-31 12.61 12.90 12.59 12.67 0.1M
2024-07-30 12.90 13.07 12.64 12.76 0.0M
2024-07-29 13.35 13.50 12.88 13.02 0.1M
2024-07-26 14.18 14.17 13.11 13.18 0.1M
2024-07-25 13.96 13.94 13.63 13.83 0.0M
2024-07-24 14.21 14.29 13.95 14.06 0.0M
2024-07-23 14.00 14.27 13.98 14.22 0.0M
2024-07-22 13.96 14.30 14.13 14.23 0.0M
2024-07-19 14.11 14.25 13.88 14.00 0.0M
2024-07-18 14.18 14.38 13.88 14.35 0.0M
2024-07-17 14.27 14.26 13.96 14.19 0.0M
2024-07-16 13.94 14.37 13.73 14.01 0.0M
2024-07-15 14.18 14.29 13.77 14.27 0.0M
2024-07-12 14.10 14.17 13.80 14.16 0.1M
2024-07-11 13.50 13.98 13.45 13.98 0.0M
2024-07-10 13.50 13.62 13.44 13.51 0.0M
2024-07-09 13.41 13.88 13.38 13.46 0.0M
2024-07-08 14.10 14.23 13.78 13.88 0.0M
2024-07-05 14.10 14.37 13.94 14.06 0.0M
2024-07-04 14.25 14.46 13.93 14.17 0.0M
2024-07-03 14.58 14.33 13.91 14.33 0.0M
2024-07-02 13.88 13.99 13.48 13.78 0.0M
2024-07-01 13.58 14.30 13.60 13.61 0.0M
2024-06-28 14.06 14.41 13.99 14.02 0.0M
2024-06-27 14.30 14.49 14.12 14.33 0.0M
2024-06-26 14.22 14.69 14.24 14.26 0.0M
2024-06-25 14.25 14.99 14.27 14.33 0.0M
2024-06-24 14.85 15.06 14.11 14.83 0.0M
2024-06-21 14.34 14.77 14.27 14.30 0.0M
2024-06-20 15.05 14.96 14.41 14.72 0.0M
2024-06-19 15.19 15.19 14.27 14.42 0.1M
2024-06-18 15.14 13.98 13.62 13.86 0.1M
2024-06-17 13.62 13.63 13.16 13.43 0.0M
2024-06-14 13.55 14.14 13.45 13.73 0.0M
2024-06-13 14.18 14.98 14.15 14.16 0.1M
2024-06-12 15.11 15.89 14.70 15.14 0.1M
2024-06-11 15.30 16.70 16.26 16.27 0.0M
2024-06-10 16.32 16.61 16.18 16.59 0.0M
2024-06-07 16.50 16.73 16.32 16.43 0.0M
2024-06-06 16.73 17.27 16.72 16.72 0.0M
2024-06-05 16.86 17.37 16.80 16.85 0.0M
2024-06-04 17.59 17.84 17.32 17.47 0.0M
2024-06-03 18.13 18.15 17.77 17.84 0.0M
2024-05-31 18.10 18.16 17.82 18.10 0.0M
2024-05-30 18.30 18.30 17.59 18.20 0.0M
2024-05-29 18.50 18.50 18.01 18.04 0.0M
2024-05-28 18.50 18.80 18.54 18.61 0.0M
2024-05-27 18.75 18.78 18.30 18.72 0.0M
2024-05-24 18.56 18.56 18.18 18.40 0.0M
2024-05-23 18.55 19.22 18.54 18.88 0.0M
2024-05-22 19.14 19.24 18.76 19.20 0.2M
2024-05-21 18.99 19.44 18.80 18.96 0.0M
2024-05-20 19.11 19.64 19.11 19.42 0.0M
2024-05-17 20.02 20.06 19.24 19.51 0.1M
2024-05-16 20.10 21.09 18.69 20.16 0.1M
2024-05-15 21.58 21.58 20.78 21.04 0.4M
2024-05-14 21.66 21.88 20.88 21.21 0.0M
2024-05-13 22.19 22.06 21.62 22.01 0.0M
2024-05-10 21.84 22.10 21.74 21.82 0.0M
2024-05-09 22.03 22.44 21.62 21.68 0.0M
2024-05-08 22.72 23.94 22.04 22.35 0.0M
2024-05-07 22.50 22.90 21.94 22.58 0.0M
2024-05-06 22.01 22.34 21.32 22.24 2.0M
2024-05-03 20.02 21.64 20.02 21.21 0.0M
2024-05-02 20.20 20.96 19.96 19.97 1.0M
2024-05-01 20.40 20.94 20.94 20.94 0.0M
2024-04-30 20.36 21.10 20.36 20.94 0.0M
2024-04-29 21.14 21.04 20.26 20.90 0.1M
2024-04-26 20.55 21.30 20.92 21.16 0.0M
2024-04-25 21.06 21.10 20.90 20.98 0.0M
2024-04-24 21.00 21.38 21.08 21.14 0.0M
2024-04-23 21.00 21.08 20.82 21.04 1.1M
2024-04-22 20.80 21.32 20.84 20.94 0.6M
2024-04-19 21.14 21.22 20.92 21.18 0.1M
2024-04-18 21.29 21.30 20.96 21.10 0.7M
2024-04-17 21.49 21.40 21.04 21.25 1.4M
2024-04-16 21.00 21.32 20.98 21.10 0.0M
2024-04-15 21.49 21.74 21.24 21.53 0.7M
2024-04-12 21.49 21.80 21.22 21.27 0.0M
2024-04-11 21.37 21.36 20.68 21.08 2.3M
2024-04-10 21.02 21.72 20.74 20.82 1.3M
2024-04-09 21.43 21.26 20.44 21.08 0.7M
2024-04-08 20.75 20.42 20.08 20.38 0.0M
2024-04-05 20.38 20.74 20.24 20.26 0.0M
2024-04-04 20.59 21.06 20.64 20.84 0.1M
2024-04-03 20.69 20.54 19.99 20.43 0.0M
2024-04-02 20.00 20.38 19.99 20.18 0.3M
2024-03-28 20.00 20.37 19.80 19.95 0.0M
2024-03-27 20.10 20.21 19.70 20.19 0.0M
2024-03-26 20.15 21.17 20.24 20.32 0.1M
2024-03-25 20.95 21.14 20.82 21.09 0.0M
2024-03-22 21.01 21.22 20.71 21.05 0.5M
2024-03-21 21.16 21.26 20.79 20.89 0.1M
2024-03-20 20.96 20.94 20.32 20.92 0.2M
2024-03-19 20.40 20.81 20.42 20.50 0.1M
2024-03-18 20.50 20.97 20.68 20.75 0.1M
2024-03-15 21.10 20.99 20.51 20.85 0.2M
2024-03-14 20.50 20.70 20.42 20.54 0.6M
2024-03-13 20.22 21.09 20.44 20.51 0.2M
2024-03-12 20.76 21.02 20.56 21.01 0.1M
2024-03-11 20.80 20.82 20.27 20.80 0.4M
2024-03-08 20.21 20.71 20.25 20.38 0.1M
2024-03-07 20.50 20.50 19.40 20.47 0.3M
2024-03-06 19.70 19.80 19.50 19.66 0.1M
2024-03-05 19.90 19.78 19.24 19.59 0.1M
2024-03-04 19.41 19.92 19.32 19.52 0.1M
2024-03-01 20.00 19.96 19.17 19.85 0.1M
2024-02-29 19.40 19.45 19.18 19.30 0.9M
2024-02-28 19.39 19.83 19.10 19.31 0.1M
2024-02-27 20.00 19.95 19.28 19.95 1.0M
2024-02-26 19.68 20.06 19.33 19.43 0.3M
2024-02-23 20.00 20.05 19.82 19.92 0.1M
2024-02-22 19.72 20.16 19.50 19.80 0.1M
2024-02-21 19.86 20.05 19.69 19.84 0.1M
2024-02-20 20.25 20.45 19.76 19.95 0.2M
2024-02-19 20.25 21.00 20.28 20.28 0.3M
2024-02-16 20.26 20.89 19.90 20.74 0.4M
2024-02-15 20.55 21.13 20.68 21.01 0.1M
2024-02-14 20.61 20.88 20.63 20.67 0.1M
2024-02-13 20.54 21.21 20.61 20.67 0.1M
2024-02-12 21.63 21.20 20.50 21.03 0.3M
2024-02-09 20.95 21.01 20.42 20.44 0.1M
2024-02-08 20.78 21.20 20.49 20.80 0.1M
2024-02-07 20.50 20.81 20.47 20.66 0.1M
2024-02-06 20.71 20.86 20.47 20.80 0.1M
2024-02-05 20.50 20.79 20.25 20.66 0.1M
2024-02-02 20.50 21.41 20.52 20.53 0.1M
2024-02-01 20.92 21.30 20.80 20.92 0.1M
2024-01-31 20.92 21.24 20.71 21.20 0.1M
2024-01-30 21.04 21.67 20.50 20.74 0.2M
2024-01-29 21.81 21.94 21.27 21.38 0.5M
2024-01-26 21.81 21.95 21.37 21.78 0.2M
2024-01-25 21.70 21.74 21.44 21.60 0.2M
2024-01-24 21.88 22.08 21.54 21.67 0.2M
2024-01-23 21.75 21.69 20.89 21.61 0.1M
2024-01-22 21.42 21.10 20.74 21.07 0.2M
2024-01-19 21.24 21.06 20.75 20.77 0.1M
2024-01-18 21.01 20.92 20.58 20.87 0.1M
2024-01-17 21.01 21.09 20.60 20.79 0.2M
2024-01-16 21.41 21.53 21.32 21.39 0.2M
2024-01-15 21.54 22.00 21.53 21.57 0.1M
2024-01-12 22.35 22.29 21.87 21.90 0.1M
2024-01-11 22.35 22.36 21.89 22.23 0.0M
2024-01-10 22.21 22.19 21.80 22.05 0.3M
2024-01-09 22.21 23.40 22.04 22.16 0.4M
2024-01-08 23.87 23.88 23.05 23.35 0.2M
2024-01-05 24.00 24.13 23.70 24.01 0.0M
2024-01-04 23.81 24.26 23.77 24.25 0.2M
2024-01-03 24.55 24.58 23.33 23.48 0.1M
2024-01-02 24.75 25.14 24.37 24.56 0.1M