22,610€
1,34%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 23,59 | 23,80 | 23,59 | 23,80 | 2,23% | 677,00 |
| 26.09.2024 | 23,48 | 23,50 | 23,28 | 23,28 | 0,39% | 1.150,00 |
| 25.09.2024 | 22,99 | 23,19 | 22,99 | 23,19 | 2,61% | 1.940,00 |
| 24.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,48% | - |
| 23.09.2024 | 22,71 | 22,71 | 22,71 | 22,71 | -0,39% | - |
| 20.09.2024 | 22,84 | 22,84 | 22,80 | 22,80 | -1,30% | 100,00 |
| 19.09.2024 | 22,86 | 23,11 | 22,86 | 23,10 | -0,82% | 1.685,00 |
| 18.09.2024 | 23,29 | 23,29 | 23,29 | 23,29 | 1,26% | - |
| 17.09.2024 | 23,41 | 24,12 | 23,00 | 23,00 | -2,50% | 901,00 |
| 16.09.2024 | 23,49 | 23,59 | 23,49 | 23,59 | -0,67% | 1.070,00 |
| 13.09.2024 | 23,25 | 23,75 | 23,25 | 23,75 | 0,08% | 775,00 |
| 12.09.2024 | 23,56 | 23,73 | 23,56 | 23,73 | 3,17% | 808,00 |
| 11.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,35% | - |
| 10.09.2024 | 23,29 | 23,29 | 23,08 | 23,08 | -0,86% | 1.200,00 |
| 09.09.2024 | 22,87 | 23,28 | 22,87 | 23,28 | 0,22% | 46,00 |
| 06.09.2024 | 23,08 | 23,23 | 23,08 | 23,23 | 1,22% | 870,00 |
| 05.09.2024 | 23,19 | 23,19 | 22,95 | 22,95 | -1,67% | 3.400,00 |
| 04.09.2024 | 23,19 | 23,34 | 23,19 | 23,34 | -1,77% | 492,00 |
| 03.09.2024 | 23,56 | 23,76 | 23,56 | 23,76 | 0,89% | 100,00 |
| 02.09.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,63% | - |
| 30.08.2024 | 23,90 | 23,94 | 23,90 | 23,94 | -0,04% | 250,00 |
| 29.08.2024 | 23,55 | 24,20 | 23,55 | 23,95 | 1,87% | 1.445,00 |
| 28.08.2024 | 23,34 | 23,52 | 23,34 | 23,51 | 0,21% | 716,00 |
| 27.08.2024 | 23,26 | 23,48 | 23,20 | 23,46 | -0,30% | 2.402,00 |
| 26.08.2024 | 23,29 | 23,53 | 23,29 | 23,53 | 1,55% | 435,00 |
| 23.08.2024 | 22,99 | 23,17 | 22,99 | 23,17 | 0,13% | 900,00 |
| 22.08.2024 | 22,63 | 23,14 | 22,63 | 23,14 | 1,40% | 15,00 |
| 21.08.2024 | 22,50 | 22,82 | 22,50 | 22,82 | 0,13% | 287,00 |
| 20.08.2024 | 22,28 | 22,79 | 22,28 | 22,79 | 0,71% | 367,00 |
| 19.08.2024 | 22,45 | 22,63 | 22,45 | 22,63 | 2,07% | 25,00 |
| 16.08.2024 | 22,17 | 22,17 | 22,17 | 22,17 | 0,41% | - |
| 15.08.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,00% | - |
| 14.08.2024 | 22,26 | 22,26 | 22,02 | 22,08 | 0,91% | 181,00 |
| 13.08.2024 | 22,08 | 22,08 | 21,88 | 21,88 | -0,32% | 8.100,00 |
| 12.08.2024 | 22,09 | 22,09 | 21,95 | 21,95 | -1,39% | 853,00 |
| 09.08.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -0,76% | - |
| 08.08.2024 | 22,59 | 22,59 | 22,19 | 22,43 | 4,13% | 150,00 |
| 07.08.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 1,94% | - |
| 06.08.2024 | 21,48 | 21,48 | 21,11 | 21,13 | 1,78% | 777,00 |
| 05.08.2024 | 20,95 | 21,03 | 20,76 | 20,76 | -2,49% | 1.245,00 |
| 02.08.2024 | 21,24 | 21,36 | 21,24 | 21,29 | -1,66% | 754,00 |
| 01.08.2024 | 22,07 | 22,07 | 21,65 | 21,65 | -1,10% | 3.095,00 |
| 31.07.2024 | 21,55 | 22,00 | 21,55 | 21,89 | 1,86% | 1.995,00 |
| 30.07.2024 | 21,22 | 21,49 | 21,22 | 21,49 | 0,70% | 1.350,00 |
| 29.07.2024 | 21,88 | 21,88 | 20,81 | 21,34 | 0,47% | 815,00 |
| 26.07.2024 | 21,88 | 22,18 | 21,24 | 21,24 | -4,02% | 350,00 |
| 25.07.2024 | 25,05 | 25,05 | 20,45 | 22,13 | -18,46% | 990,00 |
| 24.07.2024 | 28,04 | 28,04 | 27,14 | 27,14 | -3,28% | 400,00 |
| 23.07.2024 | 28,16 | 28,16 | 28,06 | 28,06 | -0,53% | 600,00 |
| 22.07.2024 | 28,05 | 28,21 | 28,05 | 28,21 | 0,75% | 250,00 |
| 19.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,11% | - |
| 18.07.2024 | 27,41 | 28,00 | 27,41 | 27,97 | 1,75% | 442,00 |
| 17.07.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,33% | - |
| 16.07.2024 | 27,49 | 27,58 | 27,49 | 27,58 | -0,68% | 702,00 |
| 15.07.2024 | 27,43 | 27,77 | 27,43 | 27,77 | 2,28% | 180,00 |
| 12.07.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,77% | - |
| 11.07.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -1,12% | - |
| 10.07.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 0,62% | - |
| 09.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,36% | - |
| 08.07.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,00% | - |