14,192€
0,55%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,16 | 14,24 | 14,07 | 14,14 | -0,05% | 30.326,00 |
| 08.09.2026 | 14,10 | 14,32 | 14,07 | 14,15 | 0,26% | 4.599,00 |
| 07.09.2026 | 14,23 | 14,26 | 14,02 | 14,11 | -0,98% | 24.618,00 |
| 04.09.2026 | 14,44 | 14,49 | 14,11 | 14,25 | -1,26% | 11.279,00 |
| 03.09.2026 | 14,38 | 14,53 | 14,32 | 14,44 | 0,42% | 51.187,00 |
| 02.09.2026 | 14,36 | 14,44 | 14,21 | 14,38 | 0,15% | 6.686,00 |
| 01.09.2026 | 14,76 | 14,77 | 14,30 | 14,35 | -2,49% | 41.704,00 |
| 31.08.2026 | 14,83 | 14,93 | 14,64 | 14,72 | -0,74% | 27.784,00 |
| 28.08.2026 | 14,79 | 14,93 | 14,73 | 14,83 | 0,30% | 4.392,00 |
| 27.08.2026 | 14,72 | 14,88 | 14,52 | 14,79 | 0,78% | 29.237,00 |
| 26.08.2026 | 14,89 | 14,93 | 14,59 | 14,67 | -1,46% | 11.444,00 |
| 25.08.2026 | 14,80 | 14,92 | 14,64 | 14,89 | 0,83% | 7.409,00 |
| 24.08.2026 | 14,76 | 14,82 | 14,63 | 14,77 | 0,03% | 7.425,00 |
| 21.08.2026 | 15,00 | 15,04 | 14,68 | 14,76 | -1,42% | 981,00 |
| 20.08.2026 | 14,91 | 15,10 | 14,82 | 14,97 | 0,37% | 4.502,00 |
| 19.08.2026 | 14,85 | 14,93 | 14,62 | 14,92 | 0,66% | 33.465,00 |
| 18.08.2026 | 14,82 | 15,04 | 14,81 | 14,82 | -0,13% | - |
| 17.08.2026 | 15,04 | 15,20 | 14,82 | 14,84 | -0,84% | 2.209,00 |
| 14.08.2026 | 14,74 | 15,16 | 14,70 | 14,97 | 1,73% | 19.720,00 |
| 13.08.2026 | 14,66 | 14,81 | 14,43 | 14,71 | -0,81% | 57.070,00 |
| 12.08.2026 | 15,05 | 15,21 | 14,73 | 14,83 | -1,07% | 2.788,00 |
| 11.08.2026 | 15,22 | 15,44 | 14,99 | 14,99 | -1,54% | 60.954,00 |
| 10.08.2026 | 15,62 | 15,77 | 15,21 | 15,23 | -2,54% | 1.813,00 |
| 07.08.2026 | 15,31 | 15,70 | 15,19 | 15,62 | 2,64% | 55.498,00 |
| 06.08.2026 | 14,72 | 15,34 | 14,53 | 15,22 | 3,50% | 1.750,00 |
| 05.08.2026 | 14,93 | 15,09 | 14,64 | 14,71 | -1,36% | 38.780,00 |
| 04.08.2026 | 14,50 | 15,16 | 14,34 | 14,91 | 3,56% | 39.305,00 |
| 03.08.2026 | 14,57 | 15,01 | 14,28 | 14,40 | -0,55% | 12.628,00 |
| 31.07.2026 | 17,50 | 18,00 | 14,16 | 14,48 | -17,52% | 59.608,00 |
| 30.07.2026 | 19,81 | 19,89 | 17,15 | 17,55 | -11,23% | 3.620,00 |
| 29.07.2026 | 19,33 | 19,99 | 19,29 | 19,77 | 2,28% | 5.501,00 |
| 28.07.2026 | 18,95 | 19,45 | 18,89 | 19,33 | 1,71% | 5.022,00 |
| 27.07.2026 | 18,60 | 19,01 | 18,51 | 19,01 | 3,04% | 2.926,00 |
| 24.07.2026 | 18,11 | 18,52 | 18,06 | 18,45 | 1,78% | 5.148,00 |
| 23.07.2026 | 18,35 | 18,36 | 18,04 | 18,12 | -1,39% | 5.166,00 |
| 22.07.2026 | 18,45 | 18,53 | 18,19 | 18,38 | -0,26% | 10.084,00 |
| 21.07.2026 | 18,43 | 18,51 | 18,11 | 18,43 | 0,60% | 5.410,00 |
| 20.07.2026 | 18,27 | 18,64 | 10,51 | 18,32 | 0,12% | 17.261,00 |
| 17.07.2026 | 18,28 | 18,40 | 18,10 | 18,29 | -0,26% | 862,00 |
| 16.07.2026 | 18,43 | 18,49 | 18,19 | 18,34 | -0,54% | 37.632,00 |
| 15.07.2026 | 18,36 | 18,56 | 18,06 | 18,44 | 1,37% | 2.000,00 |
| 14.07.2026 | 18,96 | 19,02 | 18,19 | 18,19 | -4,08% | 1.400,00 |
| 13.07.2026 | 18,79 | 19,16 | 18,78 | 18,96 | 0,34% | 29.540,00 |
| 10.07.2026 | 18,71 | 19,06 | 18,69 | 18,90 | 0,83% | 8.520,00 |
| 09.07.2026 | 18,97 | 18,98 | 18,55 | 18,74 | -0,88% | 2.814,00 |
| 08.07.2026 | 18,81 | 19,20 | 18,65 | 18,91 | 0,22% | 26.073,00 |
| 07.07.2026 | 18,70 | 19,05 | 18,69 | 18,87 | 0,59% | 10.580,00 |
| 06.07.2026 | 18,99 | 19,19 | 18,74 | 18,76 | -1,24% | 11.957,00 |
| 03.07.2026 | 19,03 | 19,23 | 18,94 | 18,99 | 0,11% | 4.280,00 |
| 02.07.2026 | 18,83 | 19,24 | 18,78 | 18,97 | 0,63% | 8.320,00 |
| 01.07.2026 | 18,33 | 18,89 | 18,28 | 18,86 | 2,85% | 5.260,00 |
| 30.06.2026 | 18,57 | 18,60 | 18,27 | 18,33 | -1,24% | 1.273,00 |
| 29.06.2026 | 18,41 | 18,57 | 18,27 | 18,56 | 1,34% | 20.046,00 |
| 26.06.2026 | 17,90 | 18,40 | 17,90 | 18,32 | 1,75% | 110,00 |
| 25.06.2026 | 18,39 | 18,65 | 17,99 | 18,00 | -1,72% | 50.451,00 |
| 24.06.2026 | 18,38 | 18,43 | 18,13 | 18,32 | -0,19% | 21.888,00 |
| 23.06.2026 | 18,18 | 18,56 | 18,14 | 18,35 | 0,84% | 22.380,00 |
| 22.06.2026 | 18,77 | 18,87 | 18,08 | 18,20 | -2,83% | 4.968,00 |
| 19.06.2026 | 18,60 | 18,86 | 18,57 | 18,73 | 0,73% | 7.820,00 |
| 18.06.2026 | 18,57 | 18,72 | 18,46 | 18,60 | 0,51% | 5.040,00 |
| 17.06.2026 | 18,09 | 18,69 | 18,08 | 18,50 | 2,25% | 6.725,00 |
| 16.06.2026 | 18,07 | 18,45 | 18,00 | 18,09 | 0,07% | 2.520,00 |
| 15.06.2026 | 17,97 | 18,19 | 17,90 | 18,08 | 1,40% | 40.110,00 |
| 12.06.2026 | 17,50 | 17,97 | 17,50 | 17,83 | -0,64% | 2.830,00 |
| 11.06.2026 | 17,78 | 18,01 | 17,45 | 17,95 | 1,17% | 1.967,00 |
| 10.06.2026 | 18,10 | 18,35 | 17,71 | 17,74 | -1,65% | 16.888,00 |
| 09.06.2026 | 18,23 | 18,43 | 17,81 | 18,04 | -0,70% | 11.232,00 |
| 08.06.2026 | 18,45 | 18,50 | 18,06 | 18,16 | 1,16% | 10.051,00 |
| 05.06.2026 | 18,43 | 18,53 | 17,96 | 17,96 | -1,26% | 4.206,00 |
| 04.06.2026 | 17,97 | 18,49 | 17,74 | 18,19 | 1,68% | 7.379,00 |
| 03.06.2026 | 19,30 | 19,44 | 17,73 | 17,89 | -7,44% | 18.074,00 |
| 02.06.2026 | 19,59 | 19,68 | 18,89 | 19,32 | -1,29% | 18.444,00 |
| 01.06.2026 | 19,34 | 19,72 | 18,88 | 19,58 | 0,70% | - |
| 29.05.2026 | 19,38 | 19,66 | 19,27 | 19,44 | 0,64% | 7.360,00 |
| 28.05.2026 | 19,70 | 19,70 | 18,97 | 19,32 | -1,82% | 14.322,00 |
| 27.05.2026 | 20,25 | 20,26 | 19,62 | 19,67 | -2,80% | 4.752,00 |
| 26.05.2026 | 20,53 | 20,64 | 20,18 | 20,24 | -1,72% | 19.722,00 |
| 25.05.2026 | 20,52 | 20,70 | 20,37 | 20,60 | 1,53% | 7.294,00 |
| 22.05.2026 | 20,45 | 21,06 | 20,26 | 20,29 | -0,64% | 8.559,00 |
| 21.05.2026 | 20,17 | 20,64 | 19,96 | 20,42 | 0,89% | 13.965,00 |
| 20.05.2026 | 20,47 | 20,70 | 19,85 | 20,24 | -2,36% | 18.800,00 |
| 19.05.2026 | 20,69 | 20,94 | 20,64 | 20,73 | -0,05% | - |
| 18.05.2026 | 20,21 | 21,09 | 20,15 | 20,74 | 1,97% | - |
| 15.05.2026 | 19,97 | 20,54 | 19,82 | 20,34 | 2,24% | 22,00 |
| 14.05.2026 | 19,57 | 20,19 | 19,52 | 19,89 | 1,69% | 1.520,00 |
| 13.05.2026 | 19,83 | 19,84 | 19,33 | 19,56 | -1,26% | 9.000,00 |
| 12.05.2026 | 19,41 | 19,87 | 19,41 | 19,81 | 1,68% | - |
| 11.05.2026 | 19,76 | 19,89 | 19,43 | 19,48 | -1,79% | - |
| 08.05.2026 | 19,38 | 19,91 | 19,35 | 19,84 | 2,59% | 575,00 |
| 07.05.2026 | 19,09 | 19,86 | 19,08 | 19,34 | 1,49% | - |
| 06.05.2026 | 18,64 | 19,22 | 18,47 | 19,06 | 2,93% | 6.880,00 |
| 05.05.2026 | 18,33 | 18,54 | 18,13 | 18,51 | 1,12% | - |
| 04.05.2026 | 18,04 | 18,34 | 18,00 | 18,31 | 1,55% | - |
| 30.04.2026 | 18,95 | 19,41 | 17,79 | 18,03 | -4,87% | 4.577,00 |
| 29.04.2026 | 19,45 | 19,49 | 18,25 | 18,95 | -2,28% | 8.890,00 |
| 28.04.2026 | 19,79 | 19,83 | 19,26 | 19,39 | -2,07% | - |
| 27.04.2026 | 20,05 | 20,06 | 19,70 | 19,80 | -1,55% | 11.302,00 |
| 24.04.2026 | 19,74 | 20,12 | 19,70 | 20,12 | 2,09% | 2.500,00 |
| 23.04.2026 | 19,72 | 20,02 | 19,59 | 19,70 | -0,58% | 51.520,00 |
| 22.04.2026 | 19,87 | 20,10 | 19,74 | 19,82 | -0,53% | 60.000,00 |