21,495€
-0,02%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 21,56 | 21,67 | 21,46 | 21,57 | -0,19% | - |
| 07.01.2026 | 22,22 | 22,23 | 21,58 | 21,61 | -2,79% | 4.200,00 |
| 06.01.2026 | 22,33 | 22,44 | 22,03 | 22,23 | -0,31% | - |
| 05.01.2026 | 22,06 | 22,36 | 21,79 | 22,30 | 1,85% | - |
| 02.01.2026 | 22,25 | 22,42 | 21,85 | 21,89 | -0,57% | - |
| 30.12.2025 | 22,06 | 22,08 | 21,97 | 22,02 | -0,23% | - |
| 29.12.2025 | 22,04 | 22,15 | 21,91 | 22,07 | 0,75% | - |
| 23.12.2025 | 22,11 | 22,23 | 21,90 | 21,90 | -0,50% | - |
| 22.12.2025 | 22,08 | 22,20 | 22,00 | 22,01 | -0,43% | 103,00 |
| 19.12.2025 | 22,10 | 22,17 | 21,95 | 22,11 | 0,32% | - |
| 18.12.2025 | 21,67 | 22,05 | 21,55 | 22,04 | 1,45% | - |
| 17.12.2025 | 21,78 | 21,80 | 21,49 | 21,72 | 0,58% | - |
| 16.12.2025 | 21,66 | 21,94 | 21,55 | 21,60 | -1,84% | - |
| 15.12.2025 | 21,95 | 22,03 | 21,70 | 22,00 | 0,59% | 20,00 |
| 12.12.2025 | 21,90 | 22,10 | 21,84 | 21,87 | -0,21% | - |
| 11.12.2025 | 21,51 | 22,01 | 21,38 | 21,92 | 1,91% | - |
| 10.12.2025 | 21,38 | 21,69 | 21,33 | 21,51 | 0,56% | - |
| 09.12.2025 | 21,11 | 21,57 | 21,09 | 21,39 | 0,35% | - |
| 08.12.2025 | 21,68 | 21,74 | 21,29 | 21,31 | -1,77% | - |
| 05.12.2025 | 21,50 | 21,85 | 21,43 | 21,70 | 1,38% | - |
| 04.12.2025 | 21,53 | 21,56 | 21,34 | 21,40 | 0,14% | - |
| 03.12.2025 | 21,50 | 21,52 | 21,16 | 21,37 | -0,21% | - |
| 02.12.2025 | 22,01 | 22,12 | 21,39 | 21,42 | -2,57% | - |
| 01.12.2025 | 21,92 | 22,52 | 21,87 | 21,98 | -0,57% | - |
| 28.11.2025 | 22,04 | 22,41 | 21,94 | 22,11 | -0,05% | - |
| 27.11.2025 | 21,95 | 22,16 | 21,82 | 22,12 | 0,55% | - |
| 26.11.2025 | 22,19 | 22,23 | 21,88 | 22,00 | -0,54% | - |
| 25.11.2025 | 22,00 | 22,24 | 21,77 | 22,12 | 0,39% | - |
| 24.11.2025 | 22,84 | 22,88 | 21,78 | 22,03 | -2,97% | - |
| 21.11.2025 | 22,13 | 22,72 | 22,06 | 22,71 | 1,05% | - |
| 20.11.2025 | 23,41 | 23,46 | 22,29 | 22,47 | -2,73% | - |
| 19.11.2025 | 21,57 | 23,13 | 21,53 | 23,10 | 5,29% | - |
| 18.11.2025 | 22,06 | 22,10 | 21,58 | 21,94 | -1,02% | 50,00 |
| 17.11.2025 | 22,26 | 22,36 | 21,80 | 22,17 | -0,18% | - |
| 14.11.2025 | 22,17 | 22,30 | 21,86 | 22,21 | 0,16% | - |
| 13.11.2025 | 22,52 | 22,56 | 22,12 | 22,17 | -1,53% | - |
| 12.11.2025 | 22,76 | 22,80 | 22,32 | 22,52 | 0,00% | - |
| 11.11.2025 | 22,44 | 22,58 | 22,28 | 22,52 | 0,78% | - |
| 10.11.2025 | 22,72 | 22,75 | 22,31 | 22,34 | 0,49% | - |
| 07.11.2025 | 22,33 | 22,65 | 22,13 | 22,23 | -0,56% | 62,00 |
| 06.11.2025 | 22,68 | 22,69 | 22,16 | 22,36 | -1,50% | - |
| 05.11.2025 | 22,40 | 22,86 | 22,35 | 22,70 | 1,16% | - |
| 04.11.2025 | 22,31 | 22,52 | 21,79 | 22,44 | -3,21% | - |
| 03.11.2025 | 23,31 | 23,31 | 22,36 | 23,18 | -0,47% | - |
| 31.10.2025 | 23,30 | 23,70 | 23,03 | 23,29 | -0,15% | - |
| 30.10.2025 | 22,95 | 23,59 | 22,75 | 23,33 | 0,71% | - |
| 29.10.2025 | 23,26 | 23,41 | 22,81 | 23,16 | -0,41% | 154,00 |
| 28.10.2025 | 23,22 | 23,61 | 23,20 | 23,26 | -1,96% | - |
| 27.10.2025 | 23,96 | 23,99 | 23,14 | 23,72 | 0,13% | 275,00 |
| 24.10.2025 | 23,65 | 23,88 | 23,65 | 23,69 | -0,55% | - |
| 23.10.2025 | 23,53 | 23,99 | 23,41 | 23,82 | 2,41% | - |
| 22.10.2025 | 23,30 | 23,60 | 23,15 | 23,26 | -0,28% | - |
| 21.10.2025 | 23,22 | 23,42 | 23,18 | 23,33 | 0,39% | - |
| 20.10.2025 | 23,75 | 23,76 | 23,07 | 23,24 | -1,59% | - |
| 17.10.2025 | 23,28 | 23,74 | 23,20 | 23,61 | 0,79% | - |
| 16.10.2025 | 23,58 | 23,62 | 23,13 | 23,43 | -0,55% | - |
| 15.10.2025 | 23,42 | 23,70 | 23,17 | 23,56 | 0,68% | - |
| 14.10.2025 | 23,15 | 23,48 | 23,12 | 23,40 | 0,97% | - |
| 13.10.2025 | 23,44 | 23,45 | 23,16 | 23,17 | -0,32% | - |
| 10.10.2025 | 23,51 | 23,61 | 23,10 | 23,25 | -0,98% | - |
| 09.10.2025 | 23,95 | 24,00 | 23,43 | 23,48 | -1,84% | - |
| 08.10.2025 | 23,94 | 24,23 | 23,87 | 23,92 | -0,25% | - |
| 07.10.2025 | 24,63 | 24,65 | 23,97 | 23,98 | -2,80% | - |
| 06.10.2025 | 24,60 | 24,73 | 24,15 | 24,67 | 0,22% | 1,00 |
| 03.10.2025 | 25,33 | 25,34 | 24,61 | 24,61 | -2,75% | - |
| 02.10.2025 | 25,32 | 25,35 | 25,04 | 25,31 | 1,38% | - |
| 01.10.2025 | 24,54 | 25,10 | 24,27 | 24,96 | 1,44% | - |
| 30.09.2025 | 24,54 | 24,61 | 24,22 | 24,61 | 2,69% | - |
| 29.09.2025 | 24,07 | 24,57 | 23,96 | 23,96 | -0,60% | - |
| 26.09.2025 | 23,81 | 24,11 | 23,77 | 24,11 | 1,35% | - |
| 25.09.2025 | 23,61 | 23,85 | 23,53 | 23,79 | 0,76% | - |
| 24.09.2025 | 23,58 | 23,64 | 23,31 | 23,61 | 0,25% | - |
| 23.09.2025 | 23,43 | 23,69 | 23,37 | 23,55 | 0,49% | 25,00 |
| 22.09.2025 | 23,55 | 23,56 | 23,22 | 23,43 | 0,11% | - |
| 19.09.2025 | 24,46 | 24,51 | 23,40 | 23,41 | -4,49% | - |
| 18.09.2025 | 24,38 | 24,51 | 24,00 | 24,51 | 0,74% | - |
| 17.09.2025 | 24,67 | 24,71 | 24,21 | 24,33 | -1,34% | - |
| 16.09.2025 | 24,74 | 24,82 | 24,53 | 24,66 | 0,02% | - |
| 15.09.2025 | 24,65 | 24,79 | 24,54 | 24,65 | -0,56% | 900,00 |
| 12.09.2025 | 24,61 | 24,89 | 24,59 | 24,79 | 0,73% | - |
| 11.09.2025 | 24,96 | 25,03 | 24,58 | 24,61 | -1,05% | - |
| 10.09.2025 | 25,14 | 25,30 | 24,87 | 24,87 | -1,09% | - |
| 09.09.2025 | 24,85 | 25,38 | 24,81 | 25,15 | 2,49% | - |
| 08.09.2025 | 24,35 | 24,64 | 24,24 | 24,54 | 1,34% | - |
| 05.09.2025 | 24,34 | 24,42 | 24,15 | 24,21 | -0,43% | - |
| 04.09.2025 | 23,80 | 24,32 | 23,77 | 24,32 | 2,81% | 300,00 |
| 03.09.2025 | 23,85 | 23,94 | 23,65 | 23,65 | -0,55% | 50,00 |
| 02.09.2025 | 24,00 | 24,07 | 23,78 | 23,78 | -0,75% | - |
| 01.09.2025 | 24,19 | 24,23 | 23,94 | 23,96 | -0,95% | 240,00 |
| 29.08.2025 | 24,63 | 24,65 | 24,13 | 24,19 | -1,89% | 100,00 |
| 28.08.2025 | 25,02 | 25,09 | 24,63 | 24,66 | -1,44% | - |
| 27.08.2025 | 24,90 | 25,20 | 24,76 | 25,02 | 0,48% | - |
| 26.08.2025 | 25,23 | 25,28 | 24,83 | 24,90 | -1,54% | - |
| 25.08.2025 | 24,89 | 25,47 | 24,81 | 25,29 | 1,98% | 120,00 |
| 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% | - |