27,955€
-0,30%
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 | 28,02 | 28,20 | 28,02 | 28,04 | 0,00% | 511,00 |
| 20.02.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,14% | - |
| 19.02.2025 | 28,69 | 28,69 | 28,00 | 28,00 | -3,21% | 1.370,00 |
| 18.02.2025 | 28,62 | 28,93 | 28,62 | 28,93 | 1,12% | 211,00 |
| 17.02.2025 | 28,78 | 28,78 | 28,61 | 28,61 | -0,69% | 413,00 |
| 14.02.2025 | 28,47 | 28,81 | 28,47 | 28,81 | 1,30% | 2.232,00 |
| 13.02.2025 | 28,45 | 28,45 | 28,44 | 28,44 | 1,54% | 200,00 |
| 12.02.2025 | 27,77 | 28,01 | 27,77 | 28,01 | 0,65% | 828,00 |
| 11.02.2025 | 27,55 | 27,83 | 27,55 | 27,83 | 0,58% | 603,00 |
| 10.02.2025 | 26,90 | 27,67 | 26,90 | 27,67 | 3,09% | 4.674,00 |
| 07.02.2025 | 26,25 | 26,84 | 26,25 | 26,84 | 1,51% | 2.453,00 |
| 06.02.2025 | 26,95 | 26,95 | 26,20 | 26,44 | -1,97% | 500,00 |
| 05.02.2025 | 26,91 | 27,01 | 26,91 | 26,97 | -0,07% | 6.311,00 |
| 04.02.2025 | 26,94 | 26,99 | 26,94 | 26,99 | 1,43% | 108,00 |
| 03.02.2025 | 26,06 | 26,61 | 26,06 | 26,61 | -1,33% | 805,00 |
| 31.01.2025 | 26,97 | 26,97 | 26,97 | 26,97 | 0,37% | - |
| 30.01.2025 | 26,17 | 26,87 | 26,17 | 26,87 | 3,11% | 351,00 |
| 29.01.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 1,16% | - |
| 28.01.2025 | 25,89 | 26,14 | 25,76 | 25,76 | 0,23% | 2.197,00 |
| 27.01.2025 | 23,88 | 25,90 | 23,88 | 25,70 | 5,41% | 2.568,00 |
| 24.01.2025 | 24,41 | 24,47 | 24,38 | 24,38 | 0,08% | 759,00 |
| 23.01.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -1,10% | - |
| 22.01.2025 | 24,15 | 24,63 | 24,15 | 24,63 | 1,15% | 201,00 |
| 21.01.2025 | 24,48 | 24,67 | 24,35 | 24,35 | -1,58% | 175,00 |
| 20.01.2025 | 24,56 | 24,82 | 24,56 | 24,74 | 0,53% | 623,00 |
| 17.01.2025 | 24,28 | 25,00 | 24,28 | 24,61 | 1,19% | 2.306,00 |
| 16.01.2025 | 24,18 | 24,39 | 24,18 | 24,32 | 2,01% | 1.086,00 |
| 15.01.2025 | 23,87 | 23,87 | 23,83 | 23,84 | 0,04% | 400,00 |
| 14.01.2025 | 24,09 | 24,37 | 23,83 | 23,83 | -0,29% | 1.255,00 |
| 13.01.2025 | 24,02 | 24,03 | 23,90 | 23,90 | -0,91% | 610,00 |
| 10.01.2025 | 24,16 | 24,16 | 24,05 | 24,12 | -0,58% | 1.874,00 |
| 09.01.2025 | 24,05 | 24,26 | 24,05 | 24,26 | 0,33% | 350,00 |
| 08.01.2025 | 24,19 | 24,32 | 24,18 | 24,18 | -0,90% | 364,00 |
| 07.01.2025 | 23,94 | 24,40 | 23,94 | 24,40 | 0,83% | 165,00 |
| 06.01.2025 | 23,92 | 24,20 | 23,92 | 24,20 | 0,12% | 325,00 |
| 03.01.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,12% | - |
| 02.01.2025 | 24,83 | 24,83 | 24,20 | 24,20 | -1,75% | 700,00 |
| 30.12.2024 | 24,31 | 24,63 | 24,31 | 24,63 | -0,44% | 155,00 |
| 27.12.2024 | 24,37 | 24,74 | 24,37 | 24,74 | 1,35% | 150,00 |
| 23.12.2024 | 24,25 | 24,44 | 24,25 | 24,41 | 1,58% | 8.256,00 |
| 20.12.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -2,40% | - |
| 19.12.2024 | 24,52 | 24,62 | 24,52 | 24,62 | -1,52% | 600,00 |
| 18.12.2024 | 24,81 | 25,00 | 24,81 | 25,00 | 1,75% | 200,00 |
| 17.12.2024 | 24,28 | 24,57 | 24,28 | 24,57 | 1,36% | 450,00 |
| 16.12.2024 | 24,33 | 24,33 | 24,24 | 24,24 | 0,41% | 405,00 |
| 13.12.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -0,49% | - |
| 12.12.2024 | 24,17 | 24,26 | 24,17 | 24,26 | 0,79% | 131,00 |
| 11.12.2024 | 23,39 | 24,07 | 23,39 | 24,07 | 3,13% | 165,00 |
| 10.12.2024 | 23,25 | 23,49 | 23,25 | 23,34 | -0,60% | 239,00 |
| 09.12.2024 | 23,43 | 23,48 | 23,43 | 23,48 | 0,77% | 730,00 |
| 06.12.2024 | 23,21 | 23,30 | 23,21 | 23,30 | 0,73% | 284,00 |
| 05.12.2024 | 23,00 | 23,40 | 23,00 | 23,13 | 0,13% | 540,00 |
| 04.12.2024 | 23,19 | 23,19 | 23,00 | 23,10 | -0,65% | 510,00 |
| 03.12.2024 | 23,10 | 23,25 | 23,10 | 23,25 | 2,83% | 275,00 |
| 02.12.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 0,76% | - |
| 29.11.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,66% | - |
| 28.11.2024 | 22,65 | 22,65 | 22,59 | 22,59 | 0,85% | 20,00 |
| 27.11.2024 | 22,42 | 22,42 | 22,40 | 22,40 | 0,72% | 200,00 |
| 26.11.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,55% | - |
| 25.11.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 1,71% | - |
| 22.11.2024 | 21,91 | 22,21 | 21,91 | 22,21 | 1,00% | 120,00 |
| 21.11.2024 | 22,59 | 22,62 | 21,86 | 21,99 | -2,87% | 103,00 |
| 20.11.2024 | 22,58 | 22,64 | 22,58 | 22,64 | 0,80% | 620,00 |
| 19.11.2024 | 22,56 | 22,56 | 22,46 | 22,46 | -1,75% | 51,00 |
| 18.11.2024 | 23,07 | 23,07 | 22,86 | 22,86 | -2,10% | 723,00 |
| 15.11.2024 | 23,25 | 23,35 | 23,25 | 23,35 | 0,86% | 1.185,00 |
| 14.11.2024 | 22,98 | 23,15 | 22,98 | 23,15 | 1,22% | 780,00 |
| 13.11.2024 | 23,14 | 23,14 | 22,74 | 22,87 | -0,95% | 165,00 |
| 12.11.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -1,28% | - |
| 11.11.2024 | 23,84 | 23,84 | 23,39 | 23,39 | 0,86% | 126,00 |
| 08.11.2024 | 23,19 | 23,19 | 23,19 | 23,19 | -0,64% | - |
| 07.11.2024 | 22,95 | 23,34 | 22,95 | 23,34 | 1,88% | 104,00 |
| 06.11.2024 | 23,14 | 23,44 | 22,91 | 22,91 | -0,82% | 738,00 |
| 05.11.2024 | 22,84 | 23,10 | 22,84 | 23,10 | -1,24% | 226,00 |
| 04.11.2024 | 23,38 | 23,43 | 23,38 | 23,39 | 1,74% | 193,00 |
| 01.11.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -0,65% | - |
| 31.10.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -1,74% | - |
| 30.10.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,97% | - |
| 29.10.2024 | 23,98 | 23,98 | 23,78 | 23,78 | -1,20% | 105,00 |
| 28.10.2024 | 23,60 | 24,07 | 23,60 | 24,07 | 2,21% | 1.344,00 |
| 25.10.2024 | 23,35 | 23,55 | 23,35 | 23,55 | 0,38% | 400,00 |
| 24.10.2024 | 23,51 | 23,51 | 23,46 | 23,46 | -0,51% | 1.541,00 |
| 23.10.2024 | 23,56 | 23,59 | 23,56 | 23,58 | -0,80% | 1.083,00 |
| 22.10.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,25% | - |
| 21.10.2024 | 24,20 | 24,20 | 23,71 | 23,71 | -1,25% | 15,00 |
| 18.10.2024 | 24,00 | 24,01 | 24,00 | 24,01 | -0,46% | 60,00 |
| 17.10.2024 | 23,90 | 24,12 | 23,90 | 24,12 | 0,12% | 1.005,00 |
| 16.10.2024 | 23,92 | 24,09 | 23,92 | 24,09 | 2,69% | 268,00 |
| 15.10.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 0,51% | 5,00 |
| 14.10.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -1,06% | - |
| 11.10.2024 | 23,34 | 23,59 | 23,34 | 23,59 | -0,67% | 425,00 |
| 10.10.2024 | 23,58 | 23,75 | 23,58 | 23,75 | -0,21% | 700,00 |
| 09.10.2024 | 23,70 | 23,80 | 23,70 | 23,80 | 2,59% | 49,00 |
| 08.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,44% | - |
| 07.10.2024 | 23,34 | 23,54 | 23,34 | 23,54 | 0,13% | 200,00 |
| 04.10.2024 | 23,36 | 23,51 | 23,36 | 23,51 | 0,99% | 344,00 |
| 03.10.2024 | 23,39 | 23,56 | 23,28 | 23,28 | -0,68% | 20,00 |
| 02.10.2024 | 23,20 | 23,44 | 23,20 | 23,44 | 1,47% | 135,00 |
| 01.10.2024 | 23,45 | 23,60 | 23,10 | 23,10 | -1,87% | 1.455,00 |
| 30.09.2024 | 23,72 | 23,77 | 23,54 | 23,54 | -1,09% | 959,00 |