25,160€
1,74%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 25,22 | 25,30 | 25,04 | 25,24 | 2,04% | 40,00 |
| 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% | - |
| 14.08.2025 | 24,37 | 24,37 | 24,36 | 24,36 | 0,66% | 20,00 |
| 13.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,39% | - |
| 12.08.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,12% | - |
| 11.08.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -0,97% | 10,00 |
| 08.08.2025 | 24,70 | 24,75 | 24,70 | 24,75 | -0,20% | 104,00 |
| 07.08.2025 | 24,73 | 24,87 | 24,73 | 24,80 | 0,36% | 325,00 |
| 06.08.2025 | 24,71 | 24,71 | 24,71 | 24,71 | 1,48% | - |
| 05.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,58% | - |
| 04.08.2025 | 24,05 | 24,21 | 24,05 | 24,21 | 2,11% | 50,00 |
| 01.08.2025 | 24,69 | 24,69 | 23,71 | 23,71 | -5,88% | 850,00 |
| 31.07.2025 | 25,41 | 25,41 | 25,19 | 25,19 | -0,55% | 310,00 |
| 30.07.2025 | 25,30 | 25,33 | 25,30 | 25,33 | -1,44% | 169,00 |
| 29.07.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -1,19% | 50,00 |
| 28.07.2025 | 27,85 | 27,85 | 26,01 | 26,01 | -7,01% | 592,00 |
| 25.07.2025 | 27,97 | 27,97 | 27,97 | 27,97 | -0,99% | - |
| 24.07.2025 | 27,94 | 28,25 | 27,94 | 28,25 | 0,00% | 26.000,00 |
| 23.07.2025 | 27,63 | 28,25 | 27,63 | 28,25 | 4,63% | 2.727,00 |
| 22.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,04% | - |
| 21.07.2025 | 26,84 | 26,99 | 26,84 | 26,99 | -0,11% | 361,00 |
| 18.07.2025 | 26,83 | 27,09 | 26,83 | 27,02 | 0,48% | 3.740,00 |
| 17.07.2025 | 26,98 | 26,98 | 26,89 | 26,89 | 1,01% | 17,00 |
| 16.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,97% | - |
| 15.07.2025 | 26,69 | 26,88 | 26,69 | 26,88 | 1,59% | 1.800,00 |
| 14.07.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,72% | - |
| 11.07.2025 | 26,59 | 26,59 | 26,27 | 26,27 | -1,39% | 6,00 |
| 10.07.2025 | 26,62 | 26,64 | 26,62 | 26,64 | -0,08% | 300,00 |
| 09.07.2025 | 26,83 | 26,83 | 26,66 | 26,66 | -1,26% | 129,00 |
| 08.07.2025 | 26,71 | 27,00 | 26,71 | 27,00 | 1,05% | 103,00 |
| 07.07.2025 | 26,52 | 26,75 | 26,52 | 26,72 | -0,07% | 238,00 |
| 04.07.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,89% | - |
| 03.07.2025 | 26,80 | 26,98 | 26,80 | 26,98 | 0,71% | 286,00 |
| 02.07.2025 | 26,66 | 26,79 | 26,66 | 26,79 | -0,19% | 530,00 |
| 01.07.2025 | 27,38 | 27,38 | 26,84 | 26,84 | -2,04% | 194,00 |
| 30.06.2025 | 27,57 | 27,57 | 27,40 | 27,40 | 0,26% | 72,00 |
| 27.06.2025 | 26,75 | 27,33 | 26,75 | 27,33 | 1,67% | 128,00 |
| 26.06.2025 | 26,49 | 26,88 | 26,49 | 26,88 | 0,49% | 94,00 |
| 25.06.2025 | 27,23 | 27,23 | 26,75 | 26,75 | -1,73% | 338,00 |
| 24.06.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,38% | - |
| 23.06.2025 | 26,59 | 26,90 | 26,59 | 26,85 | 0,52% | 550,00 |
| 20.06.2025 | 26,56 | 26,71 | 26,56 | 26,71 | 1,44% | 223,00 |
| 19.06.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -0,90% | - |
| 18.06.2025 | 26,69 | 26,74 | 26,57 | 26,57 | -2,14% | 110,00 |
| 17.06.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,27% | - |
| 16.06.2025 | 27,80 | 27,80 | 27,50 | 27,50 | -1,04% | 323,00 |
| 13.06.2025 | 27,45 | 27,79 | 27,45 | 27,79 | 0,07% | 400,00 |
| 12.06.2025 | 27,64 | 27,83 | 27,64 | 27,77 | 0,22% | 2.029,00 |
| 11.06.2025 | 27,60 | 27,71 | 27,60 | 27,71 | 0,14% | 2.703,00 |
| 10.06.2025 | 27,40 | 27,71 | 27,40 | 27,67 | 1,84% | 2.080,00 |
| 09.06.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -0,69% | - |
| 06.06.2025 | 27,22 | 27,42 | 27,22 | 27,36 | 0,66% | 603,00 |
| 05.06.2025 | 27,32 | 27,32 | 27,18 | 27,18 | 0,59% | 3,00 |
| 04.06.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,26% | - |
| 03.06.2025 | 27,70 | 27,70 | 26,95 | 26,95 | -2,64% | 272,00 |
| 02.06.2025 | 28,00 | 28,00 | 27,68 | 27,68 | -0,57% | 302,00 |
| 30.05.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -1,31% | - |
| 29.05.2025 | 28,21 | 28,21 | 28,21 | 28,21 | 0,89% | - |
| 28.05.2025 | 27,95 | 27,96 | 27,95 | 27,96 | -0,96% | 260,00 |
| 27.05.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 1,69% | - |
| 26.05.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -0,04% | - |
| 23.05.2025 | 27,77 | 27,93 | 27,77 | 27,77 | 0,76% | 1.370,00 |
| 22.05.2025 | 27,46 | 27,69 | 27,46 | 27,56 | 1,70% | 1.862,00 |
| 21.05.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -2,27% | - |
| 20.05.2025 | 27,20 | 27,73 | 27,20 | 27,73 | 1,95% | 1.176,00 |
| 19.05.2025 | 27,17 | 27,33 | 27,17 | 27,20 | 1,19% | 2.099,00 |
| 16.05.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 2,09% | - |