22,480€
0,76%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,98 | 22,70 | 21,97 | 22,62 | 3,17% | - |
| 21.11.2024 | 22,60 | 22,62 | 21,84 | 21,92 | -2,99% | - |
| 20.11.2024 | 22,67 | 22,72 | 21,93 | 22,60 | 0,13% | - |
| 19.11.2024 | 22,69 | 22,82 | 22,32 | 22,57 | -0,18% | - |
| 18.11.2024 | 23,15 | 23,18 | 22,60 | 22,61 | -1,99% | 200,00 |
| 15.11.2024 | 23,30 | 23,55 | 23,04 | 23,07 | -1,28% | - |
| 14.11.2024 | 23,12 | 23,56 | 22,99 | 23,37 | 0,78% | 88,00 |
| 13.11.2024 | 23,17 | 23,35 | 22,69 | 23,19 | 0,48% | - |
| 12.11.2024 | 23,19 | 23,42 | 22,96 | 23,08 | -1,24% | - |
| 11.11.2024 | 23,99 | 24,06 | 23,27 | 23,37 | -2,46% | 31,00 |
| 08.11.2024 | 23,28 | 24,23 | 22,90 | 23,96 | 2,70% | 1.840,00 |
| 07.11.2024 | 23,04 | 23,46 | 22,96 | 23,33 | 0,91% | - |
| 06.11.2024 | 23,31 | 23,62 | 22,92 | 23,12 | -0,64% | - |
| 05.11.2024 | 22,93 | 23,38 | 22,89 | 23,27 | 1,86% | - |
| 04.11.2024 | 23,47 | 23,55 | 22,76 | 22,84 | -2,66% | - |
| 01.11.2024 | 23,75 | 24,38 | 23,35 | 23,47 | -1,20% | - |
| 31.10.2024 | 23,25 | 24,10 | 22,75 | 23,75 | 1,95% | - |
| 30.10.2024 | 23,73 | 23,80 | 23,29 | 23,30 | -1,94% | - |
| 29.10.2024 | 24,08 | 24,16 | 23,61 | 23,76 | -1,29% | - |
| 28.10.2024 | 23,66 | 24,07 | 23,63 | 24,07 | 2,12% | - |
| 25.10.2024 | 23,44 | 23,69 | 23,40 | 23,57 | 0,51% | - |
| 24.10.2024 | 23,55 | 23,64 | 23,39 | 23,45 | -0,30% | 8.000,00 |
| 23.10.2024 | 23,68 | 23,68 | 23,46 | 23,52 | -0,68% | - |
| 22.10.2024 | 23,87 | 23,95 | 23,49 | 23,68 | -0,92% | - |
| 21.10.2024 | 23,98 | 24,20 | 23,74 | 23,90 | -0,71% | - |
| 18.10.2024 | 24,09 | 24,29 | 23,91 | 24,07 | -0,08% | - |
| 17.10.2024 | 24,01 | 24,22 | 23,92 | 24,09 | 0,25% | - |
| 16.10.2024 | 24,10 | 24,19 | 23,89 | 24,03 | -0,33% | 1.500,00 |
| 15.10.2024 | 23,55 | 24,40 | 23,54 | 24,11 | 2,14% | - |
| 14.10.2024 | 23,69 | 23,76 | 23,02 | 23,60 | -0,40% | 1.652,00 |
| 11.10.2024 | 23,44 | 23,79 | 23,41 | 23,70 | 0,98% | - |
| 10.10.2024 | 23,67 | 23,95 | 23,42 | 23,47 | -1,01% | - |
| 09.10.2024 | 23,95 | 23,97 | 23,60 | 23,71 | -1,06% | 50,00 |
| 08.10.2024 | 23,35 | 23,99 | 23,29 | 23,96 | 2,07% | - |
| 07.10.2024 | 23,41 | 23,58 | 23,20 | 23,48 | 0,09% | - |
| 04.10.2024 | 23,47 | 23,68 | 23,10 | 23,46 | 0,13% | - |
| 03.10.2024 | 23,45 | 23,70 | 23,40 | 23,43 | -0,51% | - |
| 02.10.2024 | 23,30 | 23,70 | 23,21 | 23,55 | 0,84% | 64,00 |
| 01.10.2024 | 23,70 | 23,73 | 23,30 | 23,35 | -1,48% | - |
| 30.09.2024 | 23,84 | 24,20 | 23,45 | 23,70 | -0,36% | - |
| 27.09.2024 | 23,53 | 23,88 | 23,52 | 23,79 | 1,06% | - |
| 26.09.2024 | 23,51 | 23,68 | 23,26 | 23,54 | 0,90% | - |
| 25.09.2024 | 23,03 | 23,46 | 22,95 | 23,33 | 0,86% | - |
| 24.09.2024 | 22,64 | 23,61 | 22,64 | 23,13 | 2,21% | - |
| 23.09.2024 | 22,82 | 22,84 | 22,59 | 22,63 | -0,61% | - |
| 20.09.2024 | 22,93 | 23,13 | 22,45 | 22,77 | -1,04% | 424,00 |
| 19.09.2024 | 22,95 | 23,40 | 22,89 | 23,01 | 0,83% | - |
| 18.09.2024 | 23,42 | 23,64 | 22,79 | 22,82 | -2,60% | - |
| 17.09.2024 | 23,49 | 24,45 | 22,84 | 23,43 | -0,21% | 105,00 |
| 16.09.2024 | 23,56 | 23,67 | 23,30 | 23,48 | -0,55% | - |
| 13.09.2024 | 23,10 | 23,89 | 23,10 | 23,61 | 2,30% | 1.592,00 |
| 12.09.2024 | 23,58 | 23,85 | 23,08 | 23,08 | -2,00% | - |
| 11.09.2024 | 23,08 | 23,66 | 23,08 | 23,55 | 1,79% | 2.100,00 |
| 10.09.2024 | 23,33 | 23,45 | 22,98 | 23,13 | -1,24% | - |
| 09.09.2024 | 22,95 | 23,45 | 22,93 | 23,42 | 2,34% | 258,00 |
| 06.09.2024 | 23,17 | 23,46 | 22,88 | 22,89 | -1,34% | - |
| 05.09.2024 | 23,29 | 23,32 | 22,74 | 23,20 | -0,56% | - |
| 04.09.2024 | 23,26 | 23,58 | 23,21 | 23,33 | -0,21% | - |
| 03.09.2024 | 23,65 | 23,86 | 23,34 | 23,38 | -1,23% | - |
| 02.09.2024 | 23,66 | 23,93 | 22,53 | 23,67 | -0,04% | - |
| 30.08.2024 | 23,97 | 24,15 | 23,58 | 23,68 | -0,15% | - |
| 29.08.2024 | 23,37 | 24,33 | 23,37 | 23,71 | 1,43% | 64,00 |
| 28.08.2024 | 23,49 | 23,62 | 23,31 | 23,38 | -0,38% | - |
| 27.08.2024 | 23,36 | 23,61 | 23,16 | 23,47 | 0,56% | - |
| 26.08.2024 | 23,38 | 23,48 | 22,97 | 23,34 | 0,09% | - |
| 23.08.2024 | 23,08 | 23,36 | 23,00 | 23,32 | 1,26% | - |
| 22.08.2024 | 22,74 | 23,28 | 22,63 | 23,03 | 1,14% | - |
| 21.08.2024 | 22,60 | 22,93 | 22,58 | 22,77 | 0,93% | - |
| 20.08.2024 | 22,34 | 22,73 | 22,33 | 22,56 | 0,94% | 368,00 |
| 19.08.2024 | 22,54 | 22,55 | 22,25 | 22,35 | -0,04% | - |
| 16.08.2024 | 22,29 | 22,44 | 22,14 | 22,36 | 0,36% | - |
| 15.08.2024 | 22,16 | 22,39 | 21,97 | 22,28 | 0,72% | - |
| 14.08.2024 | 22,36 | 22,42 | 21,96 | 22,12 | -0,81% | - |
| 13.08.2024 | 22,19 | 22,31 | 21,79 | 22,30 | 0,77% | - |
| 12.08.2024 | 22,23 | 22,43 | 21,81 | 22,13 | -0,36% | - |
| 09.08.2024 | 22,34 | 22,55 | 22,01 | 22,21 | -1,05% | - |
| 08.08.2024 | 22,81 | 23,00 | 22,07 | 22,44 | -1,12% | - |
| 07.08.2024 | 21,76 | 23,11 | 21,20 | 22,70 | 5,75% | - |
| 06.08.2024 | 21,68 | 21,73 | 21,00 | 21,46 | -0,42% | 303,00 |
| 05.08.2024 | 21,00 | 21,90 | 20,66 | 21,55 | 0,21% | 804,00 |
| 02.08.2024 | 21,30 | 21,64 | 21,04 | 21,51 | 1,20% | 1.395,00 |
| 01.08.2024 | 22,25 | 22,41 | 21,04 | 21,25 | -4,08% | - |
| 31.07.2024 | 21,61 | 22,22 | 20,97 | 22,16 | 3,55% | - |
| 30.07.2024 | 21,31 | 21,55 | 20,99 | 21,40 | 1,09% | - |
| 29.07.2024 | 21,71 | 21,86 | 20,54 | 21,17 | -1,79% | 500,00 |
| 26.07.2024 | 21,98 | 22,22 | 20,82 | 21,55 | -2,05% | 190,00 |
| 25.07.2024 | 25,60 | 25,60 | 19,93 | 22,00 | -14,75% | 90,00 |
| 24.07.2024 | 28,10 | 28,74 | 25,55 | 25,81 | -8,35% | - |
| 23.07.2024 | 28,28 | 28,71 | 27,80 | 28,16 | -0,57% | - |
| 22.07.2024 | 28,18 | 28,46 | 27,98 | 28,32 | 0,68% | - |
| 19.07.2024 | 28,13 | 28,37 | 27,95 | 28,13 | 1,46% | - |
| 18.07.2024 | 27,52 | 28,13 | 27,34 | 27,72 | 1,04% | - |
| 17.07.2024 | 27,57 | 27,70 | 27,42 | 27,44 | -0,97% | - |
| 16.07.2024 | 27,57 | 27,73 | 27,40 | 27,71 | 0,40% | - |
| 15.07.2024 | 27,52 | 27,73 | 27,31 | 27,60 | 0,99% | - |
| 12.07.2024 | 27,21 | 27,54 | 27,01 | 27,33 | 0,40% | 40,00 |
| 11.07.2024 | 27,42 | 27,66 | 27,19 | 27,22 | -0,77% | - |
| 10.07.2024 | 27,81 | 27,89 | 27,14 | 27,43 | -1,44% | - |
| 09.07.2024 | 27,59 | 28,05 | 27,40 | 27,83 | 0,91% | 394,00 |
| 08.07.2024 | 27,96 | 28,19 | 27,56 | 27,58 | -1,71% | - |