25,275€
1,22%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 25,10 | 25,29 | 25,04 | 25,28 | 1,24% | - |
| 01.10.2025 | 24,27 | 25,00 | 24,26 | 24,97 | 1,67% | 1.643.629,00 |
| 30.09.2025 | 24,42 | 24,61 | 24,21 | 24,56 | 0,86% | 1.630.755,00 |
| 29.09.2025 | 24,11 | 24,37 | 24,07 | 24,35 | 1,46% | 1.244.941,00 |
| 26.09.2025 | 23,86 | 24,11 | 23,78 | 24,00 | 1,01% | 1.141.693,00 |
| 25.09.2025 | 23,57 | 23,86 | 23,54 | 23,76 | 0,68% | 1.425.104,00 |
| 24.09.2025 | 23,54 | 23,63 | 23,31 | 23,60 | 0,00% | 1.293.021,00 |
| 23.09.2025 | 23,50 | 23,69 | 23,37 | 23,60 | 0,85% | 1.089.914,00 |
| 22.09.2025 | 23,29 | 23,49 | 23,22 | 23,40 | -0,51% | 1.441.518,00 |
| 19.09.2025 | 24,37 | 24,38 | 23,52 | 23,52 | -3,88% | 5.220.017,00 |
| 18.09.2025 | 24,29 | 24,47 | 24,00 | 24,47 | 0,49% | 2.090.723,00 |
| 17.09.2025 | 24,71 | 24,71 | 24,21 | 24,35 | -1,02% | 1.295.092,00 |
| 16.09.2025 | 24,79 | 24,80 | 24,54 | 24,60 | -0,69% | 1.011.297,00 |
| 15.09.2025 | 24,67 | 24,80 | 24,53 | 24,77 | 0,73% | 1.427.379,00 |
| 12.09.2025 | 24,70 | 24,89 | 24,59 | 24,59 | -0,04% | 1.229.097,00 |
| 11.09.2025 | 24,96 | 25,01 | 24,58 | 24,60 | -1,36% | 1.141.648,00 |
| 10.09.2025 | 25,14 | 25,29 | 24,89 | 24,94 | -0,56% | 1.144.925,00 |
| 09.09.2025 | 24,86 | 25,37 | 24,86 | 25,08 | 2,16% | 1.651.700,00 |
| 08.09.2025 | 24,30 | 24,63 | 24,24 | 24,55 | 1,03% | 1.149.926,00 |
| 05.09.2025 | 24,39 | 24,42 | 24,15 | 24,30 | 0,12% | 864.889,00 |
| 04.09.2025 | 23,83 | 24,27 | 23,83 | 24,27 | 2,06% | 1.229.746,00 |
| 03.09.2025 | 23,91 | 23,95 | 23,65 | 23,78 | -0,04% | 966.056,00 |
| 02.09.2025 | 24,06 | 24,08 | 23,79 | 23,79 | -1,20% | 1.333.507,00 |
| 01.09.2025 | 24,17 | 24,17 | 23,94 | 24,08 | -0,25% | 692.159,00 |
| 29.08.2025 | 24,47 | 24,58 | 24,14 | 24,14 | -2,07% | 2.123.797,00 |
| 28.08.2025 | 25,03 | 25,04 | 24,63 | 24,65 | -1,40% | 1.031.474,00 |
| 27.08.2025 | 24,76 | 25,01 | 24,75 | 25,00 | 1,13% | 867.057,00 |
| 26.08.2025 | 25,27 | 25,27 | 24,72 | 24,72 | -2,33% | 2.756.274,00 |
| 25.08.2025 | 24,86 | 25,46 | 24,81 | 25,31 | 2,02% | 830.381,00 |
| 22.08.2025 | 24,74 | 24,90 | 24,60 | 24,81 | 0,36% | 612.679,00 |
| 21.08.2025 | 24,60 | 24,82 | 24,52 | 24,72 | 0,24% | 891.298,00 |
| 20.08.2025 | 24,70 | 24,71 | 24,47 | 24,66 | -0,16% | 1.844.727,00 |
| 19.08.2025 | 24,85 | 24,95 | 24,52 | 24,70 | -0,36% | 1.030.748,00 |
| 18.08.2025 | 24,73 | 24,86 | 24,70 | 24,79 | 0,49% | 766.415,00 |
| 15.08.2025 | 24,55 | 24,67 | 24,41 | 24,67 | 0,90% | 1.353.103,00 |
| 14.08.2025 | 24,90 | 24,90 | 24,21 | 24,45 | -0,37% | 1.120.231,00 |
| 13.08.2025 | 24,31 | 24,54 | 24,28 | 24,54 | 1,11% | 1.812.447,00 |
| 12.08.2025 | 24,66 | 24,66 | 24,14 | 24,27 | -1,34% | 916.345,00 |
| 11.08.2025 | 24,72 | 24,80 | 24,53 | 24,60 | 0,00% | 656.731,00 |
| 08.08.2025 | 24,86 | 24,91 | 24,44 | 24,60 | -0,89% | 1.170.758,00 |
| 07.08.2025 | 24,84 | 25,00 | 24,76 | 24,82 | 0,28% | 1.296.255,00 |
| 06.08.2025 | 24,88 | 25,02 | 24,71 | 24,75 | 0,00% | 1.662.204,00 |
| 05.08.2025 | 24,56 | 24,96 | 24,39 | 24,75 | 1,31% | 2.487.794,00 |
| 04.08.2025 | 24,14 | 24,43 | 23,93 | 24,43 | 1,54% | 1.754.809,00 |
| 01.08.2025 | 23,19 | 24,33 | 23,13 | 24,06 | -5,20% | 3.481.214,00 |
| 31.07.2025 | 25,83 | 26,01 | 25,38 | 25,38 | -0,31% | 1.701.445,00 |
| 30.07.2025 | 25,47 | 25,49 | 25,29 | 25,46 | 0,20% | 1.345.698,00 |
| 29.07.2025 | 26,12 | 26,30 | 25,39 | 25,41 | -2,23% | 2.627.720,00 |
| 28.07.2025 | 27,34 | 27,61 | 25,92 | 25,99 | -6,68% | 4.103.856,00 |
| 25.07.2025 | 28,00 | 28,11 | 27,85 | 27,85 | -0,92% | 1.223.620,00 |
| 24.07.2025 | 28,25 | 28,29 | 27,86 | 28,11 | 0,46% | 1.209.655,00 |
| 23.07.2025 | 27,80 | 27,98 | 27,48 | 27,98 | 1,41% | 1.756.618,00 |
| 22.07.2025 | 27,10 | 27,80 | 27,10 | 27,59 | 1,92% | 2.038.791,00 |
| 21.07.2025 | 27,10 | 27,14 | 26,89 | 27,07 | 0,30% | 1.806.906,00 |
| 18.07.2025 | 26,83 | 27,14 | 26,83 | 26,99 | 0,26% | 1.584.107,00 |
| 17.07.2025 | 27,07 | 27,09 | 26,83 | 26,92 | 0,04% | 1.947.675,00 |
| 16.07.2025 | 26,98 | 27,08 | 26,84 | 26,91 | 0,49% | 1.356.122,00 |
| 15.07.2025 | 26,85 | 26,95 | 26,75 | 26,78 | 0,26% | 910.141,00 |
| 14.07.2025 | 26,60 | 26,73 | 26,46 | 26,71 | 0,11% | 636.679,00 |
| 11.07.2025 | 26,68 | 26,69 | 26,27 | 26,68 | -0,22% | 1.348.772,00 |
| 10.07.2025 | 26,71 | 26,99 | 26,57 | 26,74 | 0,04% | 1.690.719,00 |
| 09.07.2025 | 26,85 | 26,90 | 26,47 | 26,73 | -0,71% | 1.215.203,00 |
| 08.07.2025 | 27,05 | 27,08 | 26,85 | 26,92 | -0,30% | 1.035.346,00 |
| 07.07.2025 | 26,69 | 27,00 | 26,57 | 27,00 | 1,39% | 1.129.269,00 |
| 04.07.2025 | 26,86 | 26,86 | 26,50 | 26,63 | -1,00% | 786.770,00 |
| 03.07.2025 | 26,94 | 27,00 | 26,78 | 26,90 | 0,04% | 1.725.600,00 |
| 02.07.2025 | 26,83 | 26,93 | 26,61 | 26,89 | 0,60% | 980.602,00 |
| 01.07.2025 | 27,30 | 27,37 | 26,58 | 26,73 | -2,73% | 1.928.617,00 |
| 30.06.2025 | 27,56 | 27,68 | 27,39 | 27,48 | 0,59% | 1.235.830,00 |
| 27.06.2025 | 27,10 | 27,41 | 27,01 | 27,32 | 1,90% | 1.531.611,00 |
| 26.06.2025 | 26,70 | 26,99 | 26,69 | 26,81 | 0,87% | 1.236.565,00 |
| 25.06.2025 | 26,48 | 27,18 | 26,48 | 26,58 | -2,99% | 2.391.996,00 |
| 24.06.2025 | 27,36 | 27,44 | 27,15 | 27,40 | 1,41% | 1.746.204,00 |
| 23.06.2025 | 26,63 | 27,09 | 26,63 | 27,02 | 1,08% | 1.117.838,00 |
| 20.06.2025 | 26,56 | 26,80 | 26,54 | 26,73 | 0,79% | 10.279.627,00 |
| 19.06.2025 | 26,66 | 26,76 | 26,38 | 26,52 | 0,11% | 946.562,00 |
| 18.06.2025 | 26,75 | 26,85 | 26,48 | 26,49 | -1,23% | 1.953.578,00 |
| 17.06.2025 | 26,28 | 26,90 | 26,25 | 26,82 | -2,72% | 2.798.701,00 |
| 16.06.2025 | 27,82 | 27,90 | 27,41 | 27,57 | -1,22% | 1.394.327,00 |
| 13.06.2025 | 27,66 | 28,14 | 27,49 | 27,91 | 0,25% | 1.499.408,00 |
| 12.06.2025 | 27,79 | 27,99 | 27,69 | 27,84 | 0,00% | 1.253.524,00 |
| 11.06.2025 | 27,60 | 27,84 | 27,52 | 27,84 | 0,76% | 1.100.951,00 |
| 10.06.2025 | 27,56 | 27,77 | 27,46 | 27,63 | 0,40% | 1.316.211,00 |
| 09.06.2025 | 27,48 | 27,60 | 27,34 | 27,52 | 0,58% | 797.605,00 |
| 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% | 882.177,00 |
| 28.05.2025 | 28,01 | 28,19 | 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% | 3.301.230,00 |
| 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 |