16,105€
7,40%
Echtzeit-Aktienkurs UNIVERSAL MUSIC GROUP EO1
Bid:
Ask:
Aktienkurse zur UNIVERSAL MUSIC GROUP EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,48 | 16,18 | 15,48 | 16,18 | 7,87% | 430,00 |
| 15.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,29% | - |
| 14.10.2026 | 15,12 | 15,51 | 15,12 | 15,51 | 5,08% | 1.010,00 |
| 13.10.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,24% | - |
| 12.10.2026 | 14,75 | 15,00 | 14,75 | 14,94 | 2,33% | 851,00 |
| 09.10.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,92% | - |
| 08.10.2026 | 14,45 | 14,74 | 14,45 | 14,74 | 4,80% | 2.032,00 |
| 07.10.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -1,09% | - |
| 06.10.2026 | 14,02 | 14,22 | 14,02 | 14,22 | 1,72% | 1,00 |
| 05.10.2026 | 13,87 | 13,98 | 13,87 | 13,98 | -3,22% | 340,00 |
| 02.10.2026 | 14,28 | 14,44 | 14,28 | 14,44 | 2,30% | 2.052,00 |
| 01.10.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -2,45% | - |
| 30.09.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 0,45% | - |
| 29.09.2026 | 14,41 | 14,41 | 14,41 | 14,41 | -1,37% | - |
| 28.09.2026 | 14,42 | 14,66 | 14,42 | 14,61 | 0,14% | 3.011,00 |
| 25.09.2026 | 14,38 | 14,59 | 14,38 | 14,59 | 0,90% | 300,00 |
| 24.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,30% | - |
| 23.09.2026 | 14,41 | 14,65 | 14,41 | 14,65 | 0,62% | 310,00 |
| 22.09.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -1,22% | - |
| 21.09.2026 | 14,61 | 14,74 | 14,61 | 14,74 | 0,99% | 1.320,00 |
| 18.09.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -0,48% | - |
| 17.09.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -1,48% | 40,00 |
| 16.09.2026 | 14,55 | 14,88 | 14,55 | 14,88 | 1,22% | 1.306,00 |
| 15.09.2026 | 14,64 | 14,70 | 14,64 | 14,70 | 2,01% | 465,00 |
| 14.09.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 1,98% | - |
| 11.09.2026 | 13,90 | 14,13 | 13,90 | 14,13 | 0,36% | 4.800,00 |
| 10.09.2026 | 13,99 | 14,08 | 13,99 | 14,08 | 0,21% | 500,00 |
| 09.09.2026 | 14,06 | 14,10 | 14,05 | 14,05 | -1,23% | 6.080,00 |
| 08.09.2026 | 13,97 | 14,23 | 13,97 | 14,23 | -1,15% | 500,00 |
| 07.09.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 0,49% | 20,00 |
| 04.09.2026 | 14,28 | 14,32 | 14,28 | 14,32 | -0,28% | 850,00 |
| 03.09.2026 | 14,35 | 14,41 | 14,35 | 14,36 | 0,24% | 2.000,00 |
| 02.09.2026 | 14,20 | 14,33 | 14,20 | 14,33 | -1,72% | 500,00 |
| 01.09.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -1,19% | - |
| 31.08.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,44% | 1.300,00 |
| 28.08.2026 | 14,68 | 14,82 | 14,68 | 14,82 | 1,96% | 5.850,00 |
| 27.08.2026 | 14,58 | 14,58 | 14,53 | 14,53 | -0,82% | 550,00 |
| 26.08.2026 | 14,73 | 14,73 | 14,65 | 14,65 | 0,31% | 1.290,00 |
| 25.08.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -1,32% | - |
| 24.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,30% | 1.000,00 |
| 21.08.2026 | 14,87 | 14,87 | 14,85 | 14,85 | -1,10% | 31,00 |
| 20.08.2026 | 14,74 | 15,01 | 14,74 | 15,01 | 2,18% | 600,00 |
| 19.08.2026 | 14,66 | 14,69 | 14,66 | 14,69 | -1,48% | 10,00 |
| 18.08.2026 | 14,66 | 14,95 | 14,66 | 14,91 | -0,17% | 1.516,00 |
| 17.08.2026 | 15,01 | 15,04 | 14,94 | 14,94 | 2,68% | 418,00 |
| 14.08.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 13.08.2026 | 14,48 | 14,75 | 14,48 | 14,75 | -0,74% | 1.737,00 |
| 12.08.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,43% | - |
| 11.08.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -2,24% | - |
| 10.08.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -1,82% | - |
| 07.08.2026 | 15,08 | 15,70 | 15,08 | 15,70 | 2,45% | 1.260,00 |
| 06.08.2026 | 14,55 | 15,33 | 14,55 | 15,33 | 3,72% | 2.000,00 |
| 05.08.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 0,20% | - |
| 04.08.2026 | 14,31 | 14,75 | 14,31 | 14,75 | 0,41% | 1,00 |
| 03.08.2026 | 14,38 | 14,69 | 14,38 | 14,69 | 0,58% | 4.020,00 |
| 31.07.2026 | 14,93 | 14,95 | 14,53 | 14,60 | -25,70% | 7.300,00 |
| 30.07.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 2,40% | - |
| 29.07.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 0,34% | - |
| 28.07.2026 | 18,79 | 19,13 | 18,79 | 19,13 | 2,14% | 1.602,00 |
| 27.07.2026 | 18,43 | 18,73 | 18,43 | 18,73 | 2,88% | 1.000,00 |
| 24.07.2026 | 17,97 | 18,20 | 17,97 | 18,20 | 0,05% | 100,00 |
| 23.07.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -0,87% | - |
| 22.07.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 21.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,08% | - |
| 20.07.2026 | 18,15 | 18,32 | 18,15 | 18,32 | -0,33% | 710,00 |
| 17.07.2026 | 18,17 | 18,38 | 18,17 | 18,38 | 0,44% | 328,00 |
| 16.07.2026 | 18,26 | 18,43 | 18,26 | 18,30 | 0,63% | 800,00 |
| 15.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,06% | - |
| 14.07.2026 | 18,94 | 18,94 | 18,38 | 18,38 | -3,21% | 900,00 |
| 13.07.2026 | 18,65 | 18,99 | 18,65 | 18,99 | 2,32% | 33,00 |
| 10.07.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,99% | - |
| 09.07.2026 | 18,82 | 18,82 | 18,74 | 18,74 | 0,00% | 1.532,00 |
| 08.07.2026 | 18,66 | 18,74 | 18,66 | 18,74 | -0,45% | 10,00 |
| 07.07.2026 | 18,56 | 18,83 | 18,56 | 18,83 | -0,11% | 15,00 |
| 06.07.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,75% | - |
| 03.07.2026 | 18,99 | 19,18 | 18,99 | 19,18 | 2,40% | 250,00 |
| 02.07.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 1,30% | - |
| 01.07.2026 | 18,18 | 18,49 | 18,18 | 18,49 | 0,82% | 500,00 |
| 30.06.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,74% | - |
| 29.06.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -0,08% | - |
| 26.06.2026 | 17,85 | 18,22 | 17,85 | 18,22 | 0,91% | 750,00 |
| 25.06.2026 | 18,20 | 18,48 | 18,06 | 18,06 | -1,39% | 1.397,00 |
| 24.06.2026 | 18,21 | 18,31 | 18,21 | 18,31 | 0,99% | 800,00 |
| 23.06.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -2,66% | - |
| 22.06.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -0,69% | - |
| 19.06.2026 | 18,54 | 18,76 | 18,54 | 18,76 | 1,63% | 500,00 |
| 18.06.2026 | 18,48 | 18,48 | 18,46 | 18,46 | -0,30% | 1.000,00 |
| 17.06.2026 | 17,94 | 18,55 | 17,94 | 18,51 | 3,73% | 6.393,00 |
| 16.06.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -1,19% | - |
| 15.06.2026 | 17,78 | 18,10 | 17,78 | 18,06 | 1,18% | 291,00 |
| 12.06.2026 | 17,52 | 17,85 | 17,52 | 17,85 | 1,48% | 725,00 |
| 11.06.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -1,73% | - |
| 10.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,21% | 500,00 |
| 09.06.2026 | 18,04 | 18,12 | 18,04 | 18,12 | -0,85% | 314,00 |
| 08.06.2026 | 18,14 | 18,41 | 18,14 | 18,28 | 0,47% | 1.986,00 |
| 05.06.2026 | 18,19 | 18,19 | 18,19 | 18,19 | 1,31% | - |
| 04.06.2026 | 17,92 | 18,08 | 17,87 | 17,96 | -6,12% | 3.000,00 |
| 03.06.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,72% | - |
| 02.06.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 1,09% | - |
| 01.06.2026 | 19,52 | 19,53 | 19,25 | 19,25 | -0,21% | 938,00 |