27,255€
-0,35%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,14 | 27,48 | 27,12 | 27,36 | 0,04% | 1.243.458,00 |
| 05.06.2025 | 27,41 | 27,48 | 27,10 | 27,35 | -0,29% | 1.051.240,00 |
| 04.06.2025 | 27,10 | 27,49 | 26,95 | 27,43 | 1,22% | 1.511.247,00 |
| 03.06.2025 | 27,72 | 27,75 | 26,91 | 27,10 | -2,02% | 1.965.680,00 |
| 02.06.2025 | 28,03 | 28,13 | 27,54 | 27,66 | -1,78% | 1.617.291,00 |
| 30.05.2025 | 27,92 | 28,16 | 27,73 | 28,16 | 0,75% | 29.094.608,00 |
| 29.05.2025 | 28,19 | 28,23 | 27,81 | 27,95 | -0,43% | 881.304,00 |
| 28.05.2025 | 28,01 | 28,17 | 27,88 | 28,07 | -0,07% | 1.701.587,00 |
| 27.05.2025 | 28,10 | 28,48 | 28,09 | 28,09 | -0,92% | 1.437.565,00 |
| 26.05.2025 | 28,10 | 28,42 | 28,09 | 28,35 | 2,09% | 1.227.277,00 |
| 23.05.2025 | 27,87 | 28,00 | 27,59 | 27,77 | -0,39% | 2.753.045,00 |
| 22.05.2025 | 27,55 | 27,88 | 27,43 | 27,88 | 0,94% | 1.874.671,00 |
| 21.05.2025 | 27,39 | 27,72 | 27,37 | 27,62 | 0,04% | 3.298.093,00 |
| 20.05.2025 | 27,37 | 27,76 | 27,33 | 27,61 | 1,14% | 3.151.401,00 |
| 19.05.2025 | 27,34 | 27,56 | 27,17 | 27,30 | 0,07% | 2.064.516,00 |
| 16.05.2025 | 27,10 | 27,41 | 26,95 | 27,28 | 1,68% | 2.344.112,00 |
| 15.05.2025 | 26,84 | 27,02 | 26,55 | 26,83 | 0,90% | 2.073.972,00 |
| 14.05.2025 | 26,99 | 27,01 | 26,25 | 26,59 | -2,74% | 2.643.576,00 |
| 13.05.2025 | 27,00 | 27,34 | 26,95 | 27,34 | 1,82% | 2.232.438,00 |
| 12.05.2025 | 27,08 | 27,23 | 26,68 | 26,85 | -0,67% | 1.653.052,00 |
| 09.05.2025 | 26,86 | 27,08 | 26,83 | 27,03 | 1,01% | 1.530.638,00 |
| 08.05.2025 | 27,00 | 27,12 | 26,61 | 26,76 | -0,85% | 2.268.923,00 |
| 07.05.2025 | 26,13 | 27,02 | 26,13 | 26,99 | 3,57% | 3.714.903,00 |
| 06.05.2025 | 26,09 | 26,15 | 25,93 | 26,06 | -0,34% | 1.376.305,00 |
| 05.05.2025 | 25,83 | 26,20 | 25,82 | 26,15 | 1,12% | 1.088.993,00 |
| 02.05.2025 | 25,95 | 25,95 | 25,53 | 25,86 | 0,04% | 1.613.324,00 |
| 30.04.2025 | 26,42 | 26,79 | 25,83 | 25,85 | 3,36% | 6.843.103,00 |
| 29.04.2025 | 25,16 | 25,57 | 24,82 | 25,01 | -0,08% | 1.682.087,00 |
| 28.04.2025 | 25,10 | 25,26 | 24,92 | 25,03 | 0,97% | 1.893.614,00 |
| 25.04.2025 | 24,90 | 25,08 | 24,75 | 24,79 | -0,40% | 1.514.150,00 |
| 24.04.2025 | 24,73 | 25,00 | 24,67 | 24,89 | 0,24% | 1.584.152,00 |
| 23.04.2025 | 24,60 | 24,89 | 24,51 | 24,83 | 1,31% | 2.600.929,00 |
| 22.04.2025 | 23,89 | 24,51 | 23,84 | 24,51 | 2,30% | 1.634.569,00 |
| 17.04.2025 | 23,92 | 24,16 | 23,83 | 23,96 | -0,46% | 1.247.260,00 |
| 16.04.2025 | 23,97 | 24,07 | 23,68 | 24,07 | -0,04% | 1.581.819,00 |
| 15.04.2025 | 23,44 | 24,08 | 23,38 | 24,08 | 2,95% | 2.194.499,00 |
| 14.04.2025 | 23,59 | 23,59 | 23,23 | 23,39 | 0,78% | 1.681.889,00 |
| 11.04.2025 | 23,42 | 23,54 | 23,03 | 23,21 | 0,17% | 1.850.073,00 |
| 10.04.2025 | 23,85 | 23,92 | 23,17 | 23,17 | 0,96% | 2.000.434,00 |
| 09.04.2025 | 22,86 | 23,15 | 22,78 | 22,95 | -1,16% | 2.411.213,00 |
| 08.04.2025 | 23,20 | 23,41 | 22,88 | 23,22 | 0,78% | 2.123.269,00 |
| 07.04.2025 | 23,02 | 23,59 | 22,50 | 23,04 | -2,33% | 4.174.289,00 |
| 04.04.2025 | 24,24 | 24,49 | 23,40 | 23,59 | -3,24% | 3.003.362,00 |
| 03.04.2025 | 24,51 | 24,74 | 24,33 | 24,38 | -1,49% | 1.990.609,00 |
| 02.04.2025 | 25,08 | 25,19 | 24,66 | 24,75 | -1,79% | 1.752.283,00 |
| 01.04.2025 | 25,52 | 25,72 | 25,13 | 25,20 | -0,90% | 2.469.840,00 |
| 31.03.2025 | 25,61 | 25,85 | 25,21 | 25,43 | -2,15% | 1.949.150,00 |
| 28.03.2025 | 25,59 | 26,02 | 25,56 | 25,99 | 1,60% | 1.619.245,00 |
| 27.03.2025 | 25,42 | 25,69 | 25,41 | 25,58 | 0,27% | 1.254.356,00 |
| 26.03.2025 | 25,68 | 25,69 | 25,50 | 25,51 | -0,89% | 876.174,00 |
| 25.03.2025 | 25,60 | 25,80 | 25,47 | 25,74 | 0,51% | 1.418.372,00 |
| 24.03.2025 | 25,59 | 25,76 | 25,50 | 25,61 | 0,55% | 1.686.395,00 |
| 21.03.2025 | 25,39 | 25,71 | 25,29 | 25,47 | -0,08% | 4.689.641,00 |
| 20.03.2025 | 25,64 | 25,64 | 25,21 | 25,49 | -0,55% | 1.964.312,00 |
| 19.03.2025 | 25,60 | 25,73 | 25,51 | 25,63 | 0,59% | 1.531.514,00 |
| 18.03.2025 | 25,86 | 25,87 | 25,23 | 25,48 | -1,39% | 1.966.563,00 |
| 17.03.2025 | 25,46 | 26,05 | 25,46 | 25,84 | 1,49% | 2.794.542,00 |
| 14.03.2025 | 25,35 | 26,01 | 24,94 | 25,46 | -8,75% | 6.778.252,00 |
| 13.03.2025 | 27,35 | 28,00 | 27,25 | 27,90 | 1,71% | 2.450.770,00 |
| 12.03.2025 | 27,04 | 27,43 | 26,60 | 27,43 | 1,59% | 2.179.723,00 |
| 11.03.2025 | 27,41 | 27,41 | 26,68 | 27,00 | -0,52% | 2.368.734,00 |
| 10.03.2025 | 27,50 | 27,58 | 26,87 | 27,14 | -1,70% | 2.205.235,00 |
| 07.03.2025 | 27,16 | 27,98 | 26,77 | 27,61 | 6,27% | 3.932.232,00 |
| 06.03.2025 | 25,94 | 26,05 | 25,45 | 25,98 | 0,62% | 1.765.523,00 |
| 05.03.2025 | 26,07 | 26,31 | 25,76 | 25,82 | -0,96% | 1.664.506,00 |
| 04.03.2025 | 26,62 | 26,84 | 25,99 | 26,07 | -2,32% | 2.110.463,00 |
| 03.03.2025 | 26,96 | 27,16 | 26,63 | 26,69 | -0,60% | 1.780.963,00 |
| 28.02.2025 | 27,23 | 27,23 | 26,65 | 26,85 | -1,54% | 3.725.112,00 |
| 27.02.2025 | 27,20 | 27,31 | 26,90 | 27,27 | -0,76% | 1.295.715,00 |
| 26.02.2025 | 27,73 | 28,05 | 27,43 | 27,48 | -1,19% | 1.312.095,00 |
| 25.02.2025 | 28,11 | 28,25 | 27,75 | 27,81 | -1,38% | 1.135.158,00 |
| 24.02.2025 | 28,01 | 28,40 | 27,93 | 28,20 | 0,64% | 1.208.764,00 |
| 21.02.2025 | 28,26 | 28,32 | 28,01 | 28,02 | -0,46% | 1.405.384,00 |
| 20.02.2025 | 28,26 | 28,30 | 27,96 | 28,15 | -0,18% | 953.436,00 |
| 19.02.2025 | 28,52 | 28,55 | 27,98 | 28,20 | -2,15% | 1.295.487,00 |
| 18.02.2025 | 28,68 | 29,19 | 28,61 | 28,82 | 0,31% | 1.737.411,00 |
| 17.02.2025 | 28,64 | 28,80 | 28,51 | 28,73 | -0,55% | 1.116.513,00 |
| 14.02.2025 | 28,74 | 28,89 | 28,48 | 28,89 | 0,87% | 2.138.797,00 |
| 13.02.2025 | 28,45 | 28,66 | 28,35 | 28,64 | 0,70% | 1.404.058,00 |
| 12.02.2025 | 27,88 | 28,44 | 27,87 | 28,44 | 2,08% | 1.617.166,00 |
| 11.02.2025 | 27,64 | 28,05 | 27,63 | 27,86 | 0,69% | 1.164.365,00 |
| 10.02.2025 | 27,12 | 27,82 | 27,09 | 27,67 | 2,56% | 1.690.065,00 |
| 07.02.2025 | 26,43 | 27,27 | 26,27 | 26,98 | 2,27% | 1.624.775,00 |
| 06.02.2025 | 26,87 | 26,97 | 25,98 | 26,38 | -2,26% | 1.716.370,00 |
| 05.02.2025 | 27,07 | 27,07 | 26,77 | 26,99 | -0,41% | 1.004.519,00 |
| 04.02.2025 | 26,91 | 27,23 | 26,81 | 27,10 | 0,07% | 1.151.539,00 |
| 03.02.2025 | 26,43 | 27,08 | 26,42 | 27,08 | 0,52% | 1.288.596,00 |
| 31.01.2025 | 26,84 | 27,08 | 26,71 | 26,94 | -0,33% | 1.791.116,00 |
| 30.01.2025 | 26,51 | 27,03 | 26,38 | 27,03 | 3,21% | 2.132.198,00 |
| 29.01.2025 | 26,04 | 26,40 | 26,03 | 26,19 | 0,73% | 921.330,00 |
| 28.01.2025 | 25,93 | 26,32 | 25,85 | 26,00 | 0,00% | 1.341.117,00 |
| 27.01.2025 | 24,98 | 26,05 | 24,75 | 26,00 | 7,35% | 2.546.318,00 |
| 24.01.2025 | 24,51 | 24,59 | 24,12 | 24,22 | -0,78% | 816.246,00 |
| 23.01.2025 | 24,51 | 24,52 | 24,28 | 24,41 | -0,29% | 1.074.165,00 |
| 22.01.2025 | 24,15 | 24,70 | 24,08 | 24,48 | -0,77% | 1.688.617,00 |
| 21.01.2025 | 24,72 | 24,80 | 24,26 | 24,67 | -0,12% | 1.142.085,00 |
| 20.01.2025 | 24,78 | 24,88 | 24,67 | 24,70 | 0,20% | 761.700,00 |
| 17.01.2025 | 24,70 | 24,81 | 24,57 | 24,65 | 0,94% | 1.305.912,00 |
| 16.01.2025 | 24,45 | 24,48 | 24,16 | 24,42 | 0,95% | 899.536,00 |
| 15.01.2025 | 23,92 | 24,27 | 23,81 | 24,19 | 1,09% | 1.021.159,00 |