21,490€
-1,15%
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 | 21,59 | 21,67 | 21,44 | 21,57 | -0,80% | 476,00 |
| 07.01.2026 | 22,06 | 22,06 | 21,74 | 21,74 | -2,60% | 200,00 |
| 06.01.2026 | 22,17 | 22,32 | 22,17 | 22,32 | 0,31% | 225,00 |
| 05.01.2026 | 21,84 | 22,25 | 21,84 | 22,25 | -0,27% | 87,00 |
| 02.01.2026 | 22,23 | 22,31 | 22,23 | 22,31 | 1,83% | 850,00 |
| 30.12.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -0,95% | - |
| 29.12.2025 | 21,91 | 22,12 | 21,91 | 22,12 | 0,77% | 2.202,00 |
| 23.12.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | - |
| 22.12.2025 | 21,95 | 22,10 | 21,95 | 22,10 | 0,64% | 244,00 |
| 19.12.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 1,57% | - |
| 18.12.2025 | 21,52 | 21,62 | 21,52 | 21,62 | 0,09% | 780,00 |
| 17.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 16.12.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,87% | - |
| 15.12.2025 | 21,75 | 21,98 | 21,74 | 21,74 | -0,96% | 701,00 |
| 12.12.2025 | 21,75 | 21,95 | 21,75 | 21,95 | 2,14% | 400,00 |
| 11.12.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -0,23% | - |
| 10.12.2025 | 21,28 | 21,54 | 21,28 | 21,54 | 2,18% | 10,00 |
| 09.12.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -2,45% | - |
| 08.12.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -0,46% | - |
| 05.12.2025 | 21,36 | 21,71 | 21,36 | 21,71 | 1,78% | 100,00 |
| 04.12.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 0,05% | - |
| 03.12.2025 | 21,29 | 21,32 | 21,29 | 21,32 | -1,11% | 109,00 |
| 02.12.2025 | 21,96 | 21,96 | 21,56 | 21,56 | -3,19% | 49,00 |
| 01.12.2025 | 21,87 | 22,27 | 21,87 | 22,27 | 1,64% | 839,00 |
| 28.11.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -0,41% | 31,00 |
| 27.11.2025 | 21,84 | 22,00 | 21,84 | 22,00 | -0,05% | 3,00 |
| 26.11.2025 | 21,98 | 22,01 | 21,98 | 22,01 | -0,14% | 190,00 |
| 25.11.2025 | 21,90 | 22,04 | 21,90 | 22,04 | -2,39% | 1.013,00 |
| 24.11.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 1,44% | - |
| 21.11.2025 | 21,97 | 22,26 | 21,97 | 22,26 | -4,05% | 1.044,00 |
| 20.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,97% | - |
| 19.11.2025 | 21,46 | 22,53 | 21,46 | 22,53 | 2,69% | 300,00 |
| 18.11.2025 | 21,87 | 21,94 | 21,87 | 21,94 | -1,08% | 650,00 |
| 17.11.2025 | 22,41 | 22,41 | 22,18 | 22,18 | 0,54% | 50,00 |
| 14.11.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -1,47% | - |
| 13.11.2025 | 22,39 | 22,39 | 22,39 | 22,39 | -0,75% | - |
| 12.11.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,35% | - |
| 11.11.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -0,80% | - |
| 10.11.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,17% | 18,00 |
| 07.11.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,45% | - |
| 06.11.2025 | 22,55 | 22,55 | 22,28 | 22,28 | -0,22% | 1.050,00 |
| 05.11.2025 | 22,34 | 22,34 | 22,33 | 22,33 | 0,95% | 400,00 |
| 04.11.2025 | 22,18 | 22,18 | 21,93 | 22,12 | -1,34% | 5.598,00 |
| 03.11.2025 | 23,15 | 23,15 | 22,42 | 22,42 | -3,82% | 1.012,00 |
| 31.10.2025 | 22,91 | 23,63 | 22,91 | 23,31 | 1,83% | 259,00 |
| 30.10.2025 | 22,86 | 22,89 | 22,86 | 22,89 | -0,26% | 250,00 |
| 29.10.2025 | 23,13 | 23,13 | 22,93 | 22,95 | -1,96% | 183,00 |
| 28.10.2025 | 23,11 | 23,41 | 23,11 | 23,41 | -1,56% | 78,00 |
| 27.10.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,21% | - |
| 24.10.2025 | 23,62 | 23,83 | 23,62 | 23,83 | -0,33% | 1.200,00 |
| 23.10.2025 | 23,40 | 23,91 | 23,40 | 23,91 | 2,49% | 1.450,00 |
| 22.10.2025 | 23,17 | 23,33 | 23,17 | 23,33 | 0,13% | 100,00 |
| 21.10.2025 | 23,18 | 23,30 | 23,18 | 23,30 | -0,55% | 500,00 |
| 20.10.2025 | 23,59 | 23,59 | 23,43 | 23,43 | -0,51% | 687,00 |
| 17.10.2025 | 23,25 | 23,55 | 23,25 | 23,55 | 0,43% | 630,00 |
| 16.10.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,09% | - |
| 15.10.2025 | 23,24 | 23,43 | 23,24 | 23,43 | 0,86% | 120,00 |
| 14.10.2025 | 23,07 | 23,38 | 23,07 | 23,23 | -0,17% | 1.250,00 |
| 13.10.2025 | 23,21 | 23,27 | 23,21 | 23,27 | -1,31% | 140,00 |
| 10.10.2025 | 23,36 | 23,58 | 23,36 | 23,58 | 0,21% | 560,00 |
| 09.10.2025 | 23,80 | 23,80 | 23,53 | 23,53 | -0,97% | 903,00 |
| 08.10.2025 | 23,89 | 23,97 | 23,76 | 23,76 | -1,49% | 382,00 |
| 07.10.2025 | 24,49 | 24,49 | 24,12 | 24,12 | -1,71% | 1.100,00 |
| 06.10.2025 | 24,37 | 24,63 | 24,37 | 24,54 | -2,39% | 486,00 |
| 03.10.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,20% | - |
| 02.10.2025 | 25,08 | 25,31 | 25,08 | 25,19 | 1,86% | 640,00 |
| 01.10.2025 | 24,44 | 24,86 | 24,44 | 24,73 | 1,35% | 1.500,00 |
| 30.09.2025 | 24,31 | 24,40 | 24,20 | 24,40 | 0,25% | 393,00 |
| 29.09.2025 | 23,91 | 24,38 | 23,91 | 24,34 | 0,83% | 1.382,00 |
| 26.09.2025 | 23,67 | 24,14 | 23,67 | 24,14 | 1,60% | 2.466,00 |
| 25.09.2025 | 23,47 | 23,76 | 23,47 | 23,76 | 1,15% | 6.600,00 |
| 24.09.2025 | 23,46 | 23,49 | 23,46 | 23,49 | -0,55% | 106,00 |
| 23.09.2025 | 23,28 | 23,62 | 23,28 | 23,62 | 0,68% | 4.600,00 |
| 22.09.2025 | 23,38 | 23,46 | 23,32 | 23,46 | -1,26% | 3.500,00 |
| 19.09.2025 | 24,34 | 24,34 | 23,76 | 23,76 | -0,96% | 2.620,00 |
| 18.09.2025 | 24,28 | 24,28 | 23,99 | 23,99 | -1,92% | 2.091,00 |
| 17.09.2025 | 24,53 | 24,53 | 24,42 | 24,46 | -0,49% | 895,00 |
| 16.09.2025 | 24,72 | 24,72 | 24,58 | 24,58 | -0,12% | 800,00 |
| 15.09.2025 | 24,57 | 24,61 | 24,57 | 24,61 | -0,89% | 200,00 |
| 12.09.2025 | 24,51 | 24,84 | 24,51 | 24,83 | 0,77% | 5.584,00 |
| 11.09.2025 | 24,93 | 25,03 | 24,61 | 24,64 | -1,44% | 988,00 |
| 10.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,93% | - |
| 09.09.2025 | 24,70 | 25,38 | 24,60 | 25,24 | 2,56% | 45,00 |
| 08.09.2025 | 24,35 | 24,61 | 24,24 | 24,61 | 1,05% | 90,00 |
| 05.09.2025 | 24,20 | 24,38 | 24,20 | 24,35 | 0,54% | 417,00 |
| 04.09.2025 | 23,92 | 24,22 | 23,92 | 24,22 | 1,64% | 193,00 |
| 03.09.2025 | 23,72 | 23,83 | 23,72 | 23,83 | -0,21% | 210,00 |
| 02.09.2025 | 23,96 | 23,96 | 23,88 | 23,88 | -0,42% | 155,00 |
| 01.09.2025 | 24,04 | 24,04 | 23,94 | 23,98 | -1,64% | 793,00 |
| 29.08.2025 | 24,52 | 24,52 | 24,38 | 24,38 | -1,81% | 180,00 |
| 28.08.2025 | 24,88 | 24,88 | 24,76 | 24,83 | 0,65% | 314,00 |
| 27.08.2025 | 24,67 | 24,67 | 24,67 | 24,67 | -1,36% | - |
| 26.08.2025 | 25,12 | 25,12 | 25,01 | 25,01 | 0,00% | 335,00 |
| 25.08.2025 | 24,67 | 25,01 | 24,67 | 25,01 | 0,97% | 420,00 |
| 22.08.2025 | 24,57 | 24,77 | 24,57 | 24,77 | 0,28% | 101,00 |
| 21.08.2025 | 24,52 | 24,70 | 24,52 | 24,70 | 0,78% | 703,00 |
| 20.08.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -0,97% | - |
| 19.08.2025 | 24,93 | 24,93 | 24,75 | 24,75 | -0,32% | 163,00 |
| 18.08.2025 | 24,53 | 24,83 | 24,53 | 24,83 | 1,72% | 102,00 |
| 15.08.2025 | 24,41 | 24,41 | 24,41 | 24,41 | 0,21% | - |