24,315€
-1,44%
Echtzeit-Aktienkurs UNIVERSAL MUSIC GROUP EO1
Bid:
Ask:
Aktienkurse zur UNIVERSAL MUSIC GROUP EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 25,32 | 25,57 | 25,32 | 25,47 | 0,43% | 700,00 |
| 31.03.2025 | 25,65 | 25,75 | 25,36 | 25,36 | -1,48% | 799,00 |
| 28.03.2025 | 25,46 | 25,74 | 25,46 | 25,74 | 0,90% | 5.432,00 |
| 27.03.2025 | 25,17 | 25,51 | 25,17 | 25,51 | -0,23% | 219,00 |
| 26.03.2025 | 25,63 | 25,70 | 25,57 | 25,57 | 0,27% | 630,00 |
| 25.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,04% | - |
| 24.03.2025 | 25,51 | 25,71 | 25,51 | 25,51 | 0,51% | 8.575,00 |
| 21.03.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,32% | - |
| 20.03.2025 | 25,70 | 25,70 | 25,28 | 25,30 | -0,24% | 1.046,00 |
| 19.03.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -1,67% | - |
| 18.03.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 0,16% | - |
| 17.03.2025 | 25,33 | 25,75 | 25,33 | 25,75 | 0,43% | 900,00 |
| 14.03.2025 | 26,92 | 26,92 | 25,55 | 25,64 | -8,13% | 1.080,00 |
| 13.03.2025 | 27,31 | 27,91 | 27,31 | 27,91 | 3,64% | 710,00 |
| 12.03.2025 | 26,93 | 26,93 | 26,93 | 26,93 | 0,34% | - |
| 11.03.2025 | 27,05 | 27,05 | 26,84 | 26,84 | -0,30% | 400,00 |
| 10.03.2025 | 27,66 | 27,66 | 26,92 | 26,92 | -2,11% | 927,00 |
| 07.03.2025 | 27,50 | 27,50 | 26,86 | 27,50 | 1,55% | 1.646,00 |
| 06.03.2025 | 25,78 | 27,08 | 25,50 | 27,08 | 3,72% | 1.205,00 |
| 05.03.2025 | 26,26 | 26,26 | 26,11 | 26,11 | -1,84% | 1.000,00 |
| 04.03.2025 | 26,36 | 26,68 | 26,34 | 26,60 | 0,00% | 2.300,00 |
| 03.03.2025 | 26,77 | 26,77 | 26,60 | 26,60 | -1,26% | 120,00 |
| 28.02.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 0,04% | - |
| 27.02.2025 | 27,05 | 27,17 | 26,93 | 26,93 | -2,53% | 2.418,00 |
| 26.02.2025 | 27,74 | 27,89 | 27,63 | 27,63 | -1,78% | 2.074,00 |
| 25.02.2025 | 28,03 | 28,13 | 28,03 | 28,13 | 0,00% | 350,00 |
| 24.02.2025 | 27,95 | 28,13 | 27,95 | 28,13 | 0,32% | 50,00 |
| 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% | - |