24,845€
0,59%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 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% | - |
| 15.05.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -1,83% | - |
| 14.05.2025 | 27,22 | 27,22 | 26,82 | 26,82 | 0,37% | 51,00 |
| 13.05.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -1,00% | - |
| 12.05.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 0,93% | - |
| 09.05.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,67% | - |
| 08.05.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,60% | - |
| 07.05.2025 | 25,95 | 26,83 | 25,95 | 26,76 | 3,00% | 374,00 |
| 06.05.2025 | 26,02 | 26,02 | 25,93 | 25,98 | -0,46% | 637,00 |
| 05.05.2025 | 25,74 | 26,10 | 25,74 | 26,10 | 1,75% | 600,00 |
| 02.05.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,43% | - |
| 30.04.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 2,10% | 200,00 |
| 29.04.2025 | 24,90 | 25,23 | 24,90 | 25,23 | 2,35% | 900,00 |
| 28.04.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,64% | - |
| 25.04.2025 | 24,81 | 24,81 | 24,81 | 24,81 | 0,57% | - |
| 24.04.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,24% | - |
| 23.04.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 2,46% | - |
| 22.04.2025 | 23,85 | 24,02 | 23,85 | 24,02 | 0,13% | 232,00 |
| 17.04.2025 | 23,78 | 24,04 | 23,78 | 23,99 | 0,54% | 1.078,00 |
| 16.04.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,25% | - |
| 15.04.2025 | 23,26 | 23,80 | 23,26 | 23,80 | 1,06% | 2.350,00 |
| 14.04.2025 | 23,23 | 23,55 | 23,23 | 23,55 | 1,38% | 1.375,00 |
| 11.04.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 0,91% | - |
| 10.04.2025 | 23,75 | 23,75 | 23,02 | 23,02 | 0,70% | 406,00 |
| 09.04.2025 | 22,58 | 22,86 | 22,58 | 22,86 | -1,00% | 67,00 |
| 08.04.2025 | 23,32 | 23,32 | 23,09 | 23,09 | -0,82% | 277,00 |
| 07.04.2025 | 22,78 | 23,28 | 22,51 | 23,28 | -0,09% | 2.775,00 |
| 04.04.2025 | 24,19 | 24,41 | 23,30 | 23,30 | -4,86% | 288,00 |
| 03.04.2025 | 24,21 | 24,49 | 24,21 | 24,49 | -0,73% | 1.100,00 |
| 02.04.2025 | 25,03 | 25,03 | 24,67 | 24,67 | -3,14% | 200,00 |