23,065€
-2,02%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 23,32 | 23,54 | 23,06 | 23,10 | -1,87% | 1.837.888,00 |
| 14.11.2024 | 23,15 | 23,54 | 22,99 | 23,54 | 2,17% | 2.058.230,00 |
| 13.11.2024 | 23,04 | 23,11 | 22,69 | 23,04 | -0,09% | 1.370.306,00 |
| 12.11.2024 | 23,31 | 23,40 | 22,98 | 23,06 | -1,45% | 1.253.387,00 |
| 11.11.2024 | 23,71 | 23,77 | 23,29 | 23,40 | -1,31% | 1.010.205,00 |
| 08.11.2024 | 23,31 | 24,22 | 22,91 | 23,71 | 1,98% | 1.986.107,00 |
| 07.11.2024 | 23,12 | 23,44 | 23,12 | 23,25 | 0,78% | 1.248.708,00 |
| 06.11.2024 | 23,28 | 23,60 | 22,91 | 23,07 | -0,39% | 1.434.968,00 |
| 05.11.2024 | 23,04 | 23,18 | 22,97 | 23,16 | 0,78% | 839.380,00 |
| 04.11.2024 | 23,44 | 23,52 | 22,97 | 22,98 | -2,00% | 1.191.388,00 |
| 01.11.2024 | 24,36 | 24,38 | 23,44 | 23,45 | 1,60% | 1.708.491,00 |
| 31.10.2024 | 23,14 | 23,26 | 22,78 | 23,08 | -1,41% | 2.135.794,00 |
| 30.10.2024 | 23,63 | 23,65 | 23,36 | 23,41 | -0,89% | 1.353.278,00 |
| 29.10.2024 | 23,84 | 23,93 | 23,62 | 23,62 | -1,01% | 1.512.914,00 |
| 28.10.2024 | 23,69 | 24,01 | 23,65 | 23,86 | 1,06% | 990.746,00 |
| 25.10.2024 | 23,48 | 23,68 | 23,48 | 23,61 | 0,64% | 758.862,00 |
| 24.10.2024 | 23,50 | 23,58 | 23,39 | 23,46 | -0,34% | 1.216.348,00 |
| 23.10.2024 | 23,51 | 23,66 | 23,48 | 23,54 | -0,42% | 1.411.088,00 |
| 22.10.2024 | 23,85 | 23,93 | 23,51 | 23,64 | -0,88% | 1.082.110,00 |
| 21.10.2024 | 24,01 | 24,19 | 23,76 | 23,85 | -0,91% | 1.068.026,00 |
| 18.10.2024 | 24,25 | 24,25 | 23,93 | 24,07 | -0,12% | 1.500.386,00 |
| 17.10.2024 | 24,05 | 24,19 | 23,94 | 24,10 | 0,46% | 1.227.266,00 |
| 16.10.2024 | 24,00 | 24,16 | 23,90 | 23,99 | -0,83% | 1.922.607,00 |
| 15.10.2024 | 23,66 | 24,37 | 23,63 | 24,19 | 2,37% | 2.441.329,00 |
| 14.10.2024 | 23,46 | 23,73 | 23,46 | 23,63 | -0,25% | 949.084,00 |
| 11.10.2024 | 23,47 | 23,79 | 23,47 | 23,69 | 1,11% | 1.094.405,00 |
| 10.10.2024 | 23,83 | 23,96 | 23,43 | 23,43 | -1,10% | 923.548,00 |
| 09.10.2024 | 23,75 | 23,89 | 23,60 | 23,69 | -0,17% | 1.550.290,00 |
| 08.10.2024 | 23,33 | 23,73 | 23,29 | 23,73 | 1,32% | 987.195,00 |
| 07.10.2024 | 23,50 | 23,50 | 23,21 | 23,42 | 0,21% | 1.335.826,00 |
| 04.10.2024 | 23,42 | 23,67 | 23,36 | 23,37 | -0,38% | 1.147.166,00 |
| 03.10.2024 | 23,66 | 23,70 | 23,41 | 23,46 | -0,89% | 1.073.807,00 |
| 02.10.2024 | 23,26 | 23,67 | 23,22 | 23,67 | 0,51% | 1.465.096,00 |
| 01.10.2024 | 23,50 | 23,66 | 23,35 | 23,55 | 0,21% | 1.374.018,00 |
| 30.09.2024 | 23,79 | 24,02 | 23,50 | 23,50 | -1,51% | 2.321.225,00 |
| 27.09.2024 | 23,88 | 24,09 | 23,54 | 23,86 | 1,53% | 1.180.891,00 |
| 26.09.2024 | 23,41 | 23,65 | 23,26 | 23,50 | 0,69% | 1.979.477,00 |
| 25.09.2024 | 23,03 | 23,44 | 22,98 | 23,34 | 0,86% | 1.500.356,00 |
| 24.09.2024 | 22,84 | 23,60 | 22,80 | 23,14 | 2,39% | 1.953.480,00 |
| 23.09.2024 | 22,64 | 22,84 | 22,60 | 22,60 | -0,66% | 1.085.553,00 |
| 20.09.2024 | 22,98 | 23,13 | 22,69 | 22,75 | -1,39% | 3.137.517,00 |
| 19.09.2024 | 23,00 | 23,38 | 22,97 | 23,07 | 0,87% | 1.550.278,00 |
| 18.09.2024 | 23,20 | 23,57 | 22,85 | 22,87 | -1,21% | 1.474.167,00 |
| 17.09.2024 | 24,22 | 24,43 | 22,85 | 23,15 | -1,03% | 2.400.088,00 |
| 16.09.2024 | 23,50 | 23,67 | 23,29 | 23,39 | -0,89% | 1.092.966,00 |
| 13.09.2024 | 23,50 | 23,87 | 23,47 | 23,60 | 0,25% | 927.471,00 |
| 12.09.2024 | 23,53 | 23,84 | 23,50 | 23,54 | 0,86% | 770.855,00 |
| 11.09.2024 | 23,15 | 23,65 | 23,15 | 23,34 | 1,21% | 708.493,00 |
| 10.09.2024 | 23,36 | 23,44 | 23,01 | 23,06 | -1,54% | 1.025.115,00 |
| 09.09.2024 | 23,22 | 23,42 | 22,94 | 23,42 | 2,14% | 852.918,00 |
| 06.09.2024 | 23,24 | 23,45 | 22,93 | 22,93 | -1,08% | 910.433,00 |
| 05.09.2024 | 23,24 | 23,30 | 22,76 | 23,18 | -0,64% | 1.236.467,00 |
| 04.09.2024 | 23,42 | 23,56 | 23,25 | 23,33 | -1,14% | 1.134.888,00 |
| 03.09.2024 | 23,65 | 23,85 | 23,56 | 23,60 | -0,21% | 630.665,00 |
| 02.09.2024 | 23,62 | 23,73 | 23,58 | 23,65 | 0,08% | 725.566,00 |
| 30.08.2024 | 23,86 | 24,12 | 23,63 | 23,63 | -1,62% | 2.032.595,00 |
| 29.08.2024 | 23,94 | 24,34 | 23,65 | 24,02 | 2,78% | 1.116.355,00 |
| 28.08.2024 | 23,47 | 23,61 | 23,37 | 23,37 | -0,13% | 871.171,00 |
| 27.08.2024 | 23,30 | 23,55 | 23,18 | 23,40 | 0,30% | 835.296,00 |
| 26.08.2024 | 23,35 | 23,48 | 22,99 | 23,33 | -0,09% | 828.924,00 |
| 23.08.2024 | 23,08 | 23,35 | 23,01 | 23,35 | 1,08% | 1.250.720,00 |
| 22.08.2024 | 22,84 | 23,27 | 22,79 | 23,10 | 1,54% | 863.125,00 |
| 21.08.2024 | 22,63 | 22,91 | 22,63 | 22,75 | 0,66% | 908.031,00 |
| 20.08.2024 | 22,43 | 22,71 | 22,43 | 22,60 | 0,76% | 728.851,00 |
| 19.08.2024 | 22,41 | 22,51 | 22,28 | 22,43 | 0,36% | 1.319.783,00 |
| 16.08.2024 | 22,28 | 22,43 | 22,15 | 22,35 | 0,68% | 1.063.263,00 |
| 15.08.2024 | 22,10 | 22,36 | 21,99 | 22,20 | 0,23% | 949.396,00 |
| 14.08.2024 | 22,20 | 22,23 | 21,98 | 22,15 | 0,18% | 908.999,00 |
| 13.08.2024 | 22,10 | 22,18 | 21,80 | 22,11 | -0,18% | 1.111.214,00 |
| 12.08.2024 | 22,27 | 22,45 | 21,83 | 22,15 | 0,00% | 1.546.675,00 |
| 09.08.2024 | 22,53 | 22,54 | 22,03 | 22,15 | -0,81% | 1.216.429,00 |
| 08.08.2024 | 22,53 | 22,99 | 22,08 | 22,33 | -1,80% | 1.964.335,00 |
| 07.08.2024 | 21,50 | 23,09 | 21,21 | 22,74 | 6,56% | 2.789.721,00 |
| 06.08.2024 | 21,54 | 21,62 | 21,01 | 21,34 | -0,47% | 1.898.420,00 |
| 05.08.2024 | 20,81 | 21,44 | 20,38 | 21,44 | 0,00% | 2.625.550,00 |
| 02.08.2024 | 21,50 | 21,63 | 21,03 | 21,44 | -0,42% | 2.354.583,00 |
| 01.08.2024 | 22,14 | 22,27 | 21,32 | 21,53 | -2,09% | 2.990.368,00 |
| 31.07.2024 | 21,38 | 22,21 | 20,96 | 21,99 | 3,29% | 3.081.597,00 |
| 30.07.2024 | 21,20 | 21,53 | 21,01 | 21,29 | 0,80% | 2.329.247,00 |
| 29.07.2024 | 21,48 | 21,50 | 20,53 | 21,12 | -1,03% | 3.161.518,00 |
| 26.07.2024 | 22,14 | 22,14 | 20,84 | 21,34 | -1,66% | 4.500.810,00 |
| 25.07.2024 | 22,00 | 23,26 | 19,93 | 21,70 | -23,54% | 9.903.845,00 |
| 24.07.2024 | 28,19 | 28,72 | 28,10 | 28,38 | 0,57% | 1.568.742,00 |
| 23.07.2024 | 28,22 | 28,70 | 27,79 | 28,22 | 0,00% | 1.536.208,00 |
| 22.07.2024 | 28,14 | 28,44 | 28,01 | 28,22 | 0,39% | 930.594,00 |
| 19.07.2024 | 28,04 | 28,34 | 27,96 | 28,11 | 0,18% | 1.261.021,00 |
| 18.07.2024 | 27,62 | 28,06 | 27,36 | 28,06 | 2,07% | 1.210.824,00 |
| 17.07.2024 | 27,62 | 27,67 | 27,45 | 27,49 | -0,51% | 914.687,00 |
| 16.07.2024 | 27,56 | 27,68 | 27,44 | 27,63 | -0,07% | 704.458,00 |
| 15.07.2024 | 27,36 | 27,68 | 27,33 | 27,65 | 0,91% | 678.347,00 |
| 12.07.2024 | 27,18 | 27,52 | 27,03 | 27,40 | 0,62% | 1.141.998,00 |
| 11.07.2024 | 27,21 | 27,63 | 27,18 | 27,23 | -0,44% | 1.574.833,00 |
| 10.07.2024 | 27,86 | 27,89 | 27,15 | 27,35 | -1,69% | 1.188.406,00 |
| 09.07.2024 | 27,55 | 28,03 | 27,42 | 27,82 | 0,76% | 812.029,00 |
| 08.07.2024 | 27,95 | 28,16 | 27,61 | 27,61 | -1,50% | 657.510,00 |
| 05.07.2024 | 28,04 | 28,27 | 27,90 | 28,03 | 0,32% | 984.096,00 |
| 04.07.2024 | 27,60 | 28,10 | 27,59 | 27,94 | 1,67% | 1.198.916,00 |
| 03.07.2024 | 27,86 | 27,91 | 27,48 | 27,48 | -1,36% | 814.884,00 |
| 02.07.2024 | 27,29 | 27,91 | 27,28 | 27,86 | 1,57% | 745.813,00 |
| 01.07.2024 | 27,81 | 27,88 | 27,41 | 27,43 | -1,26% | 958.325,00 |