24,680€
1,11%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,78 | 24,91 | 24,61 | 24,80 | 0,36% | - |
| 21.08.2025 | 24,54 | 24,83 | 24,52 | 24,71 | 0,53% | - |
| 20.08.2025 | 24,60 | 24,71 | 24,47 | 24,58 | -0,20% | - |
| 19.08.2025 | 24,80 | 24,95 | 24,52 | 24,63 | -0,81% | - |
| 18.08.2025 | 24,58 | 24,87 | 24,50 | 24,83 | 1,06% | - |
| 15.08.2025 | 24,54 | 24,69 | 24,42 | 24,57 | 0,24% | - |
| 14.08.2025 | 24,40 | 24,82 | 24,21 | 24,51 | 0,12% | - |
| 13.08.2025 | 24,35 | 24,55 | 24,28 | 24,48 | 0,58% | - |
| 12.08.2025 | 24,66 | 24,68 | 24,15 | 24,34 | -1,18% | - |
| 11.08.2025 | 24,66 | 24,81 | 24,53 | 24,63 | -0,12% | - |
| 08.08.2025 | 24,80 | 24,91 | 24,44 | 24,66 | -0,68% | - |
| 07.08.2025 | 24,85 | 25,00 | 24,75 | 24,83 | 0,28% | - |
| 06.08.2025 | 24,93 | 25,01 | 24,70 | 24,76 | -0,28% | - |
| 05.08.2025 | 24,54 | 24,96 | 24,39 | 24,83 | 1,39% | - |
| 04.08.2025 | 24,19 | 24,57 | 23,94 | 24,49 | 1,58% | - |
| 01.08.2025 | 24,72 | 24,72 | 23,32 | 24,11 | -3,58% | - |
| 31.07.2025 | 25,65 | 26,01 | 25,00 | 25,00 | -2,25% | - |
| 30.07.2025 | 25,43 | 25,60 | 25,29 | 25,58 | 0,63% | - |
| 29.07.2025 | 26,11 | 26,31 | 25,40 | 25,42 | -2,46% | - |
| 28.07.2025 | 28,04 | 28,09 | 25,92 | 26,06 | -6,39% | - |
| 25.07.2025 | 28,06 | 28,10 | 27,79 | 27,84 | -0,82% | - |
| 24.07.2025 | 28,16 | 28,30 | 27,86 | 28,07 | -0,46% | - |
| 23.07.2025 | 27,70 | 28,27 | 27,51 | 28,20 | 2,03% | - |
| 22.07.2025 | 27,22 | 27,80 | 27,11 | 27,64 | 2,33% | - |
| 21.07.2025 | 26,94 | 27,13 | 26,90 | 27,01 | 0,30% | - |
| 18.07.2025 | 27,00 | 27,15 | 26,88 | 26,93 | -0,07% | - |
| 17.07.2025 | 27,16 | 27,20 | 26,83 | 26,95 | -0,63% | - |
| 16.07.2025 | 26,71 | 27,14 | 26,67 | 27,12 | 1,23% | - |
| 15.07.2025 | 26,90 | 26,97 | 26,73 | 26,79 | -0,22% | - |
| 14.07.2025 | 26,49 | 26,87 | 26,45 | 26,85 | 0,64% | - |
| 11.07.2025 | 26,69 | 26,71 | 26,26 | 26,68 | -0,30% | - |
| 10.07.2025 | 26,64 | 27,00 | 26,63 | 26,76 | 0,26% | - |
| 09.07.2025 | 26,94 | 26,99 | 26,46 | 26,69 | -1,04% | - |
| 08.07.2025 | 26,73 | 27,10 | 26,71 | 26,97 | 1,16% | - |
| 07.07.2025 | 26,67 | 26,99 | 26,58 | 26,66 | 0,38% | - |
| 04.07.2025 | 26,80 | 26,87 | 26,49 | 26,56 | -1,19% | - |
| 03.07.2025 | 26,93 | 27,00 | 26,76 | 26,88 | -0,11% | - |
| 02.07.2025 | 26,84 | 26,95 | 26,61 | 26,91 | 0,52% | - |
| 01.07.2025 | 27,53 | 27,54 | 26,56 | 26,77 | -2,76% | - |
| 30.06.2025 | 27,75 | 27,78 | 27,39 | 27,53 | -0,07% | - |
| 27.06.2025 | 26,92 | 28,00 | 26,92 | 27,55 | 2,38% | - |
| 26.06.2025 | 26,63 | 27,01 | 26,61 | 26,91 | 1,17% | - |
| 25.06.2025 | 26,96 | 27,21 | 26,56 | 26,60 | -3,17% | - |
| 24.06.2025 | 27,42 | 27,50 | 27,14 | 27,47 | 1,18% | - |
| 23.06.2025 | 26,61 | 27,16 | 26,56 | 27,15 | 1,76% | - |
| 20.06.2025 | 26,76 | 26,83 | 26,53 | 26,68 | 0,34% | - |
| 19.06.2025 | 26,34 | 26,78 | 26,30 | 26,59 | 0,38% | - |
| 18.06.2025 | 26,78 | 26,88 | 26,44 | 26,49 | -0,90% | - |
| 17.06.2025 | 27,15 | 27,15 | 26,24 | 26,73 | -1,57% | - |
| 16.06.2025 | 27,88 | 27,95 | 27,03 | 27,15 | -2,50% | - |
| 13.06.2025 | 27,46 | 28,16 | 27,39 | 27,85 | -0,07% | - |
| 12.06.2025 | 27,66 | 28,01 | 27,65 | 27,87 | 0,32% | 2.396,00 |
| 11.06.2025 | 27,67 | 27,86 | 27,50 | 27,78 | 0,47% | - |
| 10.06.2025 | 27,49 | 27,80 | 27,45 | 27,65 | 0,69% | - |
| 09.06.2025 | 27,23 | 27,63 | 27,21 | 27,46 | 0,77% | - |
| 06.06.2025 | 27,33 | 27,50 | 27,13 | 27,25 | -0,07% | - |
| 05.06.2025 | 27,41 | 27,49 | 27,10 | 27,27 | -0,55% | - |
| 04.06.2025 | 27,10 | 27,50 | 26,92 | 27,42 | 1,33% | - |
| 03.06.2025 | 27,73 | 27,75 | 26,89 | 27,06 | -2,70% | - |
| 02.06.2025 | 28,09 | 28,16 | 27,51 | 27,81 | -1,28% | 2,00 |
| 30.05.2025 | 27,98 | 28,27 | 27,71 | 28,17 | 0,75% | - |
| 29.05.2025 | 28,46 | 28,47 | 27,79 | 27,96 | -1,10% | - |
| 28.05.2025 | 28,12 | 28,39 | 27,86 | 28,27 | 0,36% | 87,00 |
| 27.05.2025 | 28,34 | 28,51 | 28,09 | 28,17 | -0,67% | - |
| 26.05.2025 | 27,87 | 28,43 | 27,59 | 28,36 | 2,75% | - |
| 23.05.2025 | 27,89 | 28,02 | 27,55 | 27,60 | -1,11% | - |
| 22.05.2025 | 27,49 | 27,99 | 27,42 | 27,91 | 1,64% | - |
| 21.05.2025 | 27,45 | 27,74 | 27,20 | 27,46 | -1,01% | - |
| 20.05.2025 | 27,32 | 27,79 | 27,31 | 27,74 | 1,20% | - |
| 19.05.2025 | 27,25 | 27,59 | 27,16 | 27,41 | 0,22% | - |
| 16.05.2025 | 27,05 | 27,43 | 26,94 | 27,35 | 1,00% | - |
| 15.05.2025 | 26,35 | 27,09 | 26,33 | 27,08 | 2,42% | - |
| 14.05.2025 | 27,32 | 27,36 | 26,23 | 26,44 | -3,15% | - |
| 13.05.2025 | 26,83 | 27,37 | 26,82 | 27,30 | 1,34% | - |
| 12.05.2025 | 27,15 | 27,26 | 26,65 | 26,94 | -0,44% | - |
| 09.05.2025 | 26,94 | 27,10 | 26,81 | 27,06 | 0,63% | - |
| 08.05.2025 | 27,06 | 27,15 | 26,59 | 26,89 | 0,00% | - |
| 07.05.2025 | 26,07 | 27,06 | 26,04 | 26,89 | 3,46% | - |
| 06.05.2025 | 26,10 | 26,17 | 25,91 | 25,99 | -0,65% | 103,00 |
| 05.05.2025 | 25,82 | 26,22 | 25,78 | 26,16 | 0,89% | - |
| 02.05.2025 | 25,68 | 25,98 | 25,50 | 25,93 | 0,82% | 280,00 |
| 30.04.2025 | 26,21 | 26,36 | 25,69 | 25,72 | 0,06% | - |
| 29.04.2025 | 24,91 | 25,70 | 24,81 | 25,70 | 3,19% | - |
| 28.04.2025 | 24,81 | 25,28 | 24,81 | 24,91 | 0,04% | - |
| 25.04.2025 | 25,01 | 25,10 | 24,74 | 24,90 | -0,36% | - |
| 24.04.2025 | 24,74 | 25,02 | 24,70 | 24,99 | 0,73% | - |
| 23.04.2025 | 24,81 | 24,92 | 24,52 | 24,81 | 0,85% | - |
| 22.04.2025 | 24,31 | 24,65 | 23,82 | 24,60 | 2,16% | - |
| 17.04.2025 | 23,80 | 24,19 | 23,80 | 24,08 | 1,13% | - |
| 16.04.2025 | 23,83 | 24,09 | 23,67 | 23,81 | -1,37% | - |
| 15.04.2025 | 23,38 | 24,23 | 23,37 | 24,14 | 2,99% | - |
| 14.04.2025 | 23,40 | 23,56 | 23,19 | 23,44 | 0,51% | - |
| 11.04.2025 | 23,53 | 23,62 | 23,02 | 23,32 | -0,41% | - |
| 10.04.2025 | 24,18 | 24,22 | 22,91 | 23,41 | -4,64% | - |
| 09.04.2025 | 22,51 | 24,73 | 22,48 | 24,55 | 8,51% | - |
| 08.04.2025 | 23,33 | 23,45 | 22,38 | 22,63 | -1,84% | - |
| 07.04.2025 | 22,65 | 23,61 | 22,38 | 23,05 | -1,39% | 107,00 |
| 04.04.2025 | 24,20 | 24,50 | 23,35 | 23,38 | -3,47% | 20,00 |
| 03.04.2025 | 24,28 | 24,77 | 24,20 | 24,22 | -2,22% | 200,00 |
| 02.04.2025 | 25,06 | 25,18 | 24,64 | 24,77 | -1,28% | - |