20,335€
2,24%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 20,40 | 20,47 | 19,90 | 19,92 | -2,53% | 33.150,00 |
| 20.04.2026 | 20,50 | 20,62 | 20,22 | 20,44 | -0,58% | - |
| 17.04.2026 | 20,50 | 20,95 | 20,36 | 20,56 | 0,37% | 875,00 |
| 16.04.2026 | 20,31 | 20,52 | 20,11 | 20,49 | 1,97% | 3.650,00 |
| 15.04.2026 | 19,65 | 20,38 | 19,64 | 20,09 | 2,50% | 14.650,00 |
| 14.04.2026 | 19,43 | 19,90 | 19,13 | 19,60 | 0,86% | 5.330,00 |
| 13.04.2026 | 19,31 | 19,64 | 18,96 | 19,43 | 0,16% | - |
| 10.04.2026 | 19,07 | 19,60 | 18,91 | 19,40 | 2,40% | - |
| 09.04.2026 | 19,53 | 19,75 | 18,79 | 18,95 | -4,02% | 660,00 |
| 08.04.2026 | 19,42 | 20,14 | 19,23 | 19,74 | 2,75% | 29.926,00 |
| 07.04.2026 | 17,10 | 26,50 | 17,10 | 19,21 | 12,09% | 15.982,00 |
| 02.04.2026 | 16,86 | 17,23 | 16,67 | 17,14 | -0,33% | - |
| 01.04.2026 | 16,88 | 17,21 | 16,59 | 17,20 | 2,09% | - |
| 31.03.2026 | 16,23 | 16,88 | 16,02 | 16,84 | 4,60% | - |
| 30.03.2026 | 15,69 | 16,44 | 15,67 | 16,10 | 2,40% | - |
| 27.03.2026 | 15,61 | 15,87 | 15,46 | 15,73 | 1,04% | - |
| 26.03.2026 | 15,65 | 15,87 | 15,50 | 15,56 | -1,02% | 1.550,00 |
| 25.03.2026 | 15,63 | 15,82 | 15,48 | 15,72 | 0,77% | 800,00 |
| 24.03.2026 | 15,79 | 15,90 | 15,40 | 15,60 | -1,79% | - |
| 23.03.2026 | 15,74 | 16,20 | 15,54 | 15,89 | -0,16% | - |
| 20.03.2026 | 16,28 | 16,36 | 15,83 | 15,91 | -1,83% | 11.055,00 |
| 19.03.2026 | 16,46 | 16,63 | 16,18 | 16,21 | -1,57% | - |
| 18.03.2026 | 17,45 | 17,48 | 16,42 | 16,47 | -4,91% | - |
| 17.03.2026 | 17,95 | 18,01 | 17,20 | 17,32 | -4,26% | - |
| 16.03.2026 | 18,06 | 18,19 | 17,81 | 18,09 | -0,03% | 12.384,00 |
| 13.03.2026 | 17,90 | 18,31 | 17,73 | 18,09 | 1,13% | - |
| 12.03.2026 | 17,64 | 17,97 | 17,64 | 17,89 | 0,90% | - |
| 11.03.2026 | 17,42 | 17,90 | 17,31 | 17,73 | 1,96% | - |
| 10.03.2026 | 17,46 | 17,79 | 17,31 | 17,39 | -0,34% | - |
| 09.03.2026 | 17,75 | 17,82 | 17,12 | 17,45 | -3,67% | 7.800,00 |
| 06.03.2026 | 19,94 | 19,94 | 17,78 | 18,12 | -8,44% | 16.100,00 |
| 05.03.2026 | 19,00 | 19,79 | 18,72 | 19,79 | 4,50% | 9.209,00 |
| 04.03.2026 | 18,85 | 19,13 | 18,81 | 18,93 | 0,60% | - |
| 03.03.2026 | 18,85 | 19,01 | 18,56 | 18,82 | -0,96% | - |
| 02.03.2026 | 18,89 | 19,23 | 18,71 | 19,00 | -0,21% | - |
| 27.02.2026 | 19,04 | 19,28 | 18,74 | 19,04 | 0,02% | 5.250,00 |
| 26.02.2026 | 18,40 | 19,11 | 18,28 | 19,04 | 3,35% | 11.352,00 |
| 25.02.2026 | 18,86 | 18,87 | 18,31 | 18,42 | -1,24% | - |
| 24.02.2026 | 19,05 | 19,07 | 18,60 | 18,66 | -2,02% | - |
| 23.02.2026 | 19,56 | 19,65 | 18,99 | 19,04 | -3,07% | - |
| 20.02.2026 | 19,41 | 19,75 | 19,39 | 19,64 | 1,32% | - |
| 19.02.2026 | 19,16 | 19,58 | 19,14 | 19,39 | 1,62% | 520,00 |
| 18.02.2026 | 19,50 | 19,64 | 18,80 | 19,08 | -2,10% | 500,00 |
| 17.02.2026 | 19,27 | 19,57 | 19,09 | 19,49 | 1,62% | - |
| 16.02.2026 | 20,14 | 20,16 | 19,15 | 19,18 | -4,71% | 1.900,00 |
| 13.02.2026 | 20,14 | 20,20 | 19,70 | 20,13 | 0,42% | - |
| 12.02.2026 | 20,25 | 20,30 | 19,82 | 20,04 | -0,45% | - |
| 11.02.2026 | 20,23 | 20,31 | 19,96 | 20,13 | -0,37% | - |
| 10.02.2026 | 19,72 | 20,27 | 19,71 | 20,21 | 2,39% | - |
| 09.02.2026 | 19,85 | 19,86 | 19,42 | 19,73 | -0,14% | - |
| 06.02.2026 | 19,89 | 19,94 | 19,51 | 19,76 | 1,26% | 3.254,00 |
| 05.02.2026 | 19,61 | 19,78 | 19,36 | 19,52 | -0,42% | - |
| 04.02.2026 | 19,68 | 19,91 | 19,13 | 19,60 | 0,27% | 594,00 |
| 03.02.2026 | 20,70 | 20,74 | 19,39 | 19,55 | -5,37% | 4.560,00 |
| 02.02.2026 | 20,31 | 20,82 | 20,30 | 20,66 | 0,15% | - |
| 30.01.2026 | 20,97 | 20,98 | 20,53 | 20,63 | -1,88% | - |
| 29.01.2026 | 21,31 | 21,33 | 20,51 | 21,02 | 1,23% | - |
| 28.01.2026 | 20,78 | 20,89 | 20,41 | 20,77 | 0,63% | - |
| 27.01.2026 | 21,13 | 21,15 | 20,63 | 20,64 | -2,09% | - |
| 26.01.2026 | 21,06 | 21,40 | 21,04 | 21,08 | 0,40% | 2.000,00 |
| 23.01.2026 | 20,75 | 21,11 | 20,72 | 20,99 | 1,55% | - |
| 22.01.2026 | 20,90 | 20,91 | 20,57 | 20,67 | -0,58% | - |
| 21.01.2026 | 20,81 | 20,96 | 20,51 | 20,79 | 0,31% | - |
| 20.01.2026 | 21,02 | 21,07 | 20,72 | 20,73 | -1,36% | 135,00 |
| 19.01.2026 | 21,58 | 21,64 | 21,01 | 21,01 | -2,80% | - |
| 16.01.2026 | 21,73 | 21,89 | 21,45 | 21,62 | -0,30% | 8.786,00 |
| 15.01.2026 | 21,85 | 22,12 | 21,53 | 21,68 | -0,34% | - |
| 14.01.2026 | 22,10 | 22,47 | 21,57 | 21,76 | -1,54% | 3.956,00 |
| 13.01.2026 | 22,36 | 22,45 | 21,89 | 22,10 | -1,19% | - |
| 12.01.2026 | 22,19 | 22,37 | 21,98 | 22,36 | 0,63% | - |
| 09.01.2026 | 21,34 | 22,23 | 21,31 | 22,22 | 4,66% | - |
| 08.01.2026 | 21,56 | 21,67 | 21,22 | 21,23 | -1,74% | - |
| 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% | - |