28,120€
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,19 | 28,34 | 27,84 | 27,90 | -0,92% | - |
| 20.02.2025 | 28,03 | 28,34 | 27,94 | 28,16 | 0,32% | - |
| 19.02.2025 | 28,80 | 28,83 | 27,97 | 28,07 | -2,64% | - |
| 18.02.2025 | 28,74 | 29,21 | 28,60 | 28,83 | 0,21% | - |
| 17.02.2025 | 28,86 | 28,88 | 28,48 | 28,77 | -0,19% | 100,00 |
| 14.02.2025 | 28,55 | 28,89 | 28,45 | 28,82 | 0,93% | - |
| 13.02.2025 | 28,66 | 28,73 | 28,34 | 28,56 | -0,21% | 515,00 |
| 12.02.2025 | 27,92 | 28,64 | 27,86 | 28,62 | 2,51% | - |
| 11.02.2025 | 27,68 | 28,06 | 27,61 | 27,92 | 0,79% | - |
| 10.02.2025 | 27,01 | 27,85 | 26,99 | 27,70 | 2,82% | - |
| 07.02.2025 | 26,38 | 27,01 | 26,25 | 26,94 | 2,24% | - |
| 06.02.2025 | 27,08 | 27,11 | 25,97 | 26,35 | -2,59% | - |
| 05.02.2025 | 27,00 | 27,08 | 26,74 | 27,05 | -0,11% | - |
| 04.02.2025 | 27,02 | 27,24 | 26,78 | 27,08 | 0,48% | - |
| 03.02.2025 | 26,10 | 27,11 | 26,10 | 26,95 | 1,13% | - |
| 31.01.2025 | 27,07 | 27,12 | 26,60 | 26,65 | -1,62% | 31,00 |
| 30.01.2025 | 26,28 | 27,12 | 26,26 | 27,09 | 3,40% | - |
| 29.01.2025 | 26,06 | 26,43 | 26,03 | 26,20 | 0,61% | 387,00 |
| 28.01.2025 | 25,92 | 26,34 | 25,84 | 26,04 | -0,19% | - |
| 27.01.2025 | 23,99 | 26,10 | 23,99 | 26,09 | 7,81% | 25,00 |
| 24.01.2025 | 24,49 | 24,60 | 24,11 | 24,20 | -1,18% | - |
| 23.01.2025 | 24,45 | 24,52 | 24,27 | 24,49 | 0,25% | - |
| 22.01.2025 | 24,08 | 24,71 | 24,07 | 24,43 | 0,35% | - |
| 21.01.2025 | 24,55 | 24,82 | 23,99 | 24,34 | -1,48% | - |
| 20.01.2025 | 24,65 | 24,89 | 24,54 | 24,71 | 0,24% | - |
| 17.01.2025 | 24,41 | 25,25 | 24,41 | 24,65 | 1,00% | - |
| 16.01.2025 | 24,29 | 24,50 | 24,14 | 24,40 | 0,89% | 200,00 |
| 15.01.2025 | 23,94 | 24,30 | 23,79 | 24,19 | 0,96% | - |
| 14.01.2025 | 24,20 | 24,46 | 23,92 | 23,96 | -0,79% | - |
| 13.01.2025 | 24,11 | 24,19 | 23,95 | 24,15 | -0,25% | 50,00 |
| 10.01.2025 | 24,25 | 24,37 | 23,92 | 24,21 | -0,41% | 591,00 |
| 09.01.2025 | 24,13 | 24,46 | 24,07 | 24,31 | 0,45% | - |
| 08.01.2025 | 24,29 | 24,44 | 24,04 | 24,20 | -0,25% | - |
| 07.01.2025 | 24,00 | 24,51 | 24,00 | 24,26 | 1,00% | - |
| 06.01.2025 | 24,00 | 24,32 | 23,92 | 24,02 | 0,29% | - |
| 03.01.2025 | 24,26 | 24,44 | 23,88 | 23,95 | -1,20% | - |
| 02.01.2025 | 24,65 | 24,71 | 23,99 | 24,24 | -1,48% | 60,00 |
| 30.12.2024 | 24,30 | 24,77 | 24,30 | 24,60 | 0,82% | - |
| 27.12.2024 | 24,51 | 24,84 | 24,40 | 24,40 | -0,79% | - |
| 23.12.2024 | 24,34 | 24,62 | 24,10 | 24,60 | 1,07% | - |
| 20.12.2024 | 24,11 | 24,46 | 23,98 | 24,34 | 0,35% | - |
| 19.12.2024 | 24,59 | 24,79 | 23,30 | 24,25 | -1,44% | - |
| 18.12.2024 | 24,92 | 25,20 | 24,59 | 24,61 | -1,24% | - |
| 17.12.2024 | 24,36 | 24,98 | 24,32 | 24,92 | 2,13% | - |
| 16.12.2024 | 24,42 | 24,51 | 24,06 | 24,40 | -0,25% | - |
| 13.12.2024 | 24,23 | 24,57 | 24,20 | 24,46 | 0,87% | 165,00 |
| 12.12.2024 | 24,26 | 24,38 | 23,98 | 24,25 | -0,16% | - |
| 11.12.2024 | 23,38 | 24,35 | 23,38 | 24,29 | 3,96% | - |
| 10.12.2024 | 23,26 | 23,66 | 23,26 | 23,36 | 0,24% | - |
| 09.12.2024 | 23,34 | 23,69 | 23,12 | 23,31 | -0,21% | - |
| 06.12.2024 | 23,29 | 23,40 | 23,17 | 23,36 | 0,17% | 960,00 |
| 05.12.2024 | 23,10 | 23,45 | 23,08 | 23,32 | 0,91% | 100,00 |
| 04.12.2024 | 23,29 | 23,33 | 22,94 | 23,11 | -0,82% | - |
| 03.12.2024 | 23,25 | 23,46 | 23,20 | 23,30 | 0,13% | - |
| 02.12.2024 | 22,75 | 23,28 | 22,63 | 23,27 | 1,79% | - |
| 29.11.2024 | 22,54 | 22,88 | 22,50 | 22,86 | 1,15% | - |
| 28.11.2024 | 22,74 | 22,79 | 22,54 | 22,60 | -0,26% | 465,00 |
| 27.11.2024 | 22,57 | 22,79 | 22,28 | 22,66 | 0,31% | - |
| 26.11.2024 | 22,31 | 22,62 | 22,29 | 22,59 | 0,85% | - |
| 25.11.2024 | 22,67 | 22,73 | 22,30 | 22,40 | -0,97% | - |
| 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% | - |