27,895€
-0,91%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 24,27 | 24,44 | 23,93 | 23,93 | -0,54% | 1.139.091,00 |
| 13.01.2025 | 24,03 | 24,17 | 23,97 | 24,06 | -0,41% | 1.114.999,00 |
| 10.01.2025 | 24,26 | 24,33 | 23,94 | 24,16 | -0,54% | 1.212.065,00 |
| 09.01.2025 | 24,24 | 24,44 | 24,18 | 24,29 | 0,41% | 653.339,00 |
| 08.01.2025 | 24,30 | 24,41 | 24,06 | 24,19 | -0,49% | 837.333,00 |
| 07.01.2025 | 24,11 | 24,49 | 24,07 | 24,31 | 0,37% | 1.047.995,00 |
| 06.01.2025 | 23,99 | 24,30 | 23,95 | 24,22 | 1,30% | 871.147,00 |
| 03.01.2025 | 24,35 | 24,42 | 23,89 | 23,91 | -1,69% | 851.906,00 |
| 02.01.2025 | 24,56 | 24,59 | 24,00 | 24,32 | -1,62% | 869.771,00 |
| 31.12.2024 | 24,40 | 24,72 | 24,38 | 24,72 | 1,23% | 338.677,00 |
| 30.12.2024 | 24,68 | 24,75 | 24,32 | 24,42 | -1,13% | 752.742,00 |
| 27.12.2024 | 24,58 | 24,81 | 24,56 | 24,70 | 0,57% | 825.201,00 |
| 24.12.2024 | 24,70 | 24,75 | 24,56 | 24,56 | 0,20% | 405.045,00 |
| 23.12.2024 | 24,13 | 24,57 | 24,08 | 24,51 | 0,57% | 1.015.684,00 |
| 20.12.2024 | 24,12 | 24,44 | 24,00 | 24,37 | 0,58% | 2.508.410,00 |
| 19.12.2024 | 24,66 | 24,80 | 24,23 | 24,23 | -2,81% | 1.806.650,00 |
| 18.12.2024 | 24,97 | 25,18 | 24,85 | 24,93 | 0,12% | 1.804.183,00 |
| 17.12.2024 | 24,41 | 24,95 | 24,33 | 24,90 | 2,01% | 2.238.129,00 |
| 16.12.2024 | 24,40 | 24,48 | 24,08 | 24,41 | -0,20% | 2.124.121,00 |
| 13.12.2024 | 24,27 | 24,56 | 24,22 | 24,46 | 0,78% | 1.452.919,00 |
| 12.12.2024 | 24,09 | 24,35 | 23,98 | 24,27 | 0,12% | 1.508.144,00 |
| 11.12.2024 | 23,59 | 24,34 | 23,56 | 24,24 | 2,97% | 1.615.445,00 |
| 10.12.2024 | 23,49 | 23,66 | 23,37 | 23,54 | 0,13% | 1.155.763,00 |
| 09.12.2024 | 23,44 | 23,68 | 23,41 | 23,51 | 0,56% | 1.051.632,00 |
| 06.12.2024 | 23,28 | 23,41 | 23,17 | 23,38 | 0,13% | 906.544,00 |
| 05.12.2024 | 23,19 | 23,43 | 23,13 | 23,35 | 0,91% | 868.928,00 |
| 04.12.2024 | 23,30 | 23,30 | 22,96 | 23,14 | -0,64% | 1.540.777,00 |
| 03.12.2024 | 23,34 | 23,46 | 23,22 | 23,29 | 0,69% | 1.190.411,00 |
| 02.12.2024 | 22,64 | 23,15 | 22,64 | 23,13 | 1,40% | 1.344.671,00 |
| 29.11.2024 | 22,53 | 22,83 | 22,53 | 22,81 | 1,02% | 1.377.332,00 |
| 28.11.2024 | 22,79 | 22,79 | 22,55 | 22,58 | -0,27% | 760.359,00 |
| 27.11.2024 | 22,58 | 22,77 | 22,29 | 22,64 | 0,62% | 1.169.774,00 |
| 26.11.2024 | 22,42 | 22,60 | 22,36 | 22,50 | 0,00% | 1.533.735,00 |
| 25.11.2024 | 22,58 | 22,61 | 22,31 | 22,50 | -0,35% | 4.027.610,00 |
| 22.11.2024 | 22,13 | 22,68 | 22,13 | 22,58 | 2,87% | 1.379.833,00 |
| 21.11.2024 | 22,57 | 22,57 | 21,84 | 21,95 | -2,53% | - |
| 20.11.2024 | 22,66 | 22,70 | 22,49 | 22,52 | -0,18% | 1.377.886,00 |
| 19.11.2024 | 22,73 | 22,79 | 22,33 | 22,56 | -0,44% | 986.836,00 |
| 18.11.2024 | 23,03 | 23,18 | 22,66 | 22,66 | -1,90% | 1.226.299,00 |
| 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 |