Universal Music Group B.V.
[WKN: A3C291 | ISIN: NL0015000IY2]
Aktienkurse
27,650€ 1,73%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid: Ask:

Aktienkurse zur Universal Music Group B.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,19 27,70 27,19 27,65 1,73% -
27.03.2024 26,87 27,25 26,77 27,18 1,04% 963.523,00
26.03.2024 26,93 27,36 26,90 26,90 -0,11% 840.929,00
25.03.2024 27,33 27,43 26,90 26,93 -1,97% 1.033.371,00
22.03.2024 27,21 27,49 27,13 27,47 1,10% 787.428,00
21.03.2024 27,69 27,82 27,08 27,17 -0,55% 1.014.041,00
20.03.2024 27,02 27,49 26,86 27,32 1,56% 1.012.175,00
19.03.2024 26,60 26,96 26,54 26,90 0,94% 1.058.876,00
18.03.2024 27,00 27,14 26,60 26,65 -2,45% 988.083,00
15.03.2024 27,50 27,62 27,24 27,32 -0,62% 2.484.081,00
14.03.2024 26,98 27,49 26,91 27,49 2,08% 840.548,00
13.03.2024 26,81 26,93 26,68 26,93 0,41% 1.065.891,00
12.03.2024 26,64 26,83 26,49 26,82 0,83% 1.173.301,00
11.03.2024 26,63 26,77 26,45 26,60 -0,60% 719.104,00
08.03.2024 27,07 27,16 26,76 26,76 -0,89% 840.618,00
07.03.2024 27,00 27,46 27,00 27,00 -0,59% 1.169.115,00
06.03.2024 27,18 27,34 27,00 27,16 -0,29% 977.217,00
05.03.2024 27,28 27,43 27,10 27,24 -0,95% 933.619,00
04.03.2024 27,66 27,82 27,35 27,50 -0,22% 1.335.050,00
01.03.2024 27,87 28,01 26,97 27,56 -1,11% 1.477.583,00
29.02.2024 27,25 28,79 27,15 27,87 4,93% 3.547.110,00
28.02.2024 26,23 26,56 26,06 26,56 0,76% 1.023.280,00
27.02.2024 26,90 27,06 26,34 26,36 -2,44% 1.397.426,00
26.02.2024 27,00 27,41 26,93 27,02 0,30% 1.148.618,00
23.02.2024 27,00 27,00 26,74 26,94 0,07% 603.438,00
22.02.2024 27,01 27,16 26,69 26,92 0,00% 1.019.598,00
21.02.2024 27,12 27,12 26,72 26,92 -0,22% 848.452,00
20.02.2024 27,00 27,10 26,85 26,98 -0,33% 1.077.768,00
19.02.2024 26,64 27,07 26,53 27,07 0,74% 589.344,00
16.02.2024 26,78 26,95 26,66 26,87 0,37% 1.012.004,00
15.02.2024 27,50 27,51 26,57 26,77 -1,76% 1.468.237,00
14.02.2024 27,29 27,42 27,06 27,25 -0,22% 888.159,00
13.02.2024 27,50 27,55 26,90 27,31 -0,65% 740.170,00
12.02.2024 27,27 27,51 27,27 27,49 0,29% 780.699,00
09.02.2024 27,13 27,43 26,98 27,41 0,55% 1.114.693,00
08.02.2024 27,50 27,63 27,24 27,26 -0,22% 1.166.609,00
07.02.2024 27,26 27,44 27,19 27,32 0,15% 918.786,00
06.02.2024 26,98 27,38 26,82 27,28 1,41% 1.183.344,00
05.02.2024 27,01 27,21 26,44 26,90 -0,66% 997.038,00
02.02.2024 27,55 27,64 27,02 27,08 -0,66% 923.761,00
01.02.2024 27,42 27,51 26,89 27,26 -0,40% 917.534,00
31.01.2024 27,00 27,73 26,82 27,37 -1,40% 1.757.903,00
30.01.2024 27,63 27,76 27,46 27,76 0,95% 782.633,00
29.01.2024 27,72 27,80 27,50 27,50 -0,90% 1.010.117,00
26.01.2024 27,59 27,86 27,59 27,75 -0,18% 1.215.343,00
25.01.2024 27,45 27,86 27,23 27,80 1,20% 1.180.513,00
24.01.2024 26,90 27,52 26,90 27,47 0,70% 1.170.330,00
23.01.2024 27,72 27,74 27,22 27,28 -1,69% 967.627,00
22.01.2024 27,21 27,75 27,15 27,75 1,95% 1.055.416,00
19.01.2024 26,96 27,47 26,94 27,22 1,23% 1.551.119,00
18.01.2024 26,58 26,95 26,56 26,89 1,43% 837.275,00
17.01.2024 26,32 26,53 26,26 26,51 -0,67% 1.232.013,00
16.01.2024 26,74 26,84 26,50 26,69 -0,85% 993.001,00
15.01.2024 26,84 26,94 26,68 26,92 -0,11% 947.807,00
12.01.2024 26,30 26,96 26,30 26,95 2,98% 1.227.464,00
11.01.2024 25,81 26,36 25,78 26,17 2,07% 1.366.826,00
10.01.2024 25,36 25,64 25,21 25,64 1,54% 1.167.976,00
09.01.2024 25,25 25,39 25,05 25,25 -0,28% 872.247,00
08.01.2024 25,03 25,32 25,03 25,32 0,44% 526.320,00
05.01.2024 25,03 25,26 24,76 25,21 0,28% 642.113,00
04.01.2024 25,10 25,30 24,99 25,14 0,24% 913.014,00
03.01.2024 25,36 25,36 24,96 25,08 -0,99% 946.242,00
02.01.2024 25,86 25,92 25,26 25,33 -1,86% 980.012,00
29.12.2023 25,91 25,98 25,75 25,81 0,12% 540.314,00
28.12.2023 25,92 25,92 25,71 25,78 -0,35% 463.187,00
27.12.2023 25,41 25,99 25,36 25,87 1,02% 859.092,00
22.12.2023 25,68 25,90 25,58 25,61 -0,47% 709.798,00
21.12.2023 25,86 26,00 25,69 25,73 -1,19% 857.718,00
20.12.2023 26,05 26,26 25,97 26,04 -0,19% 1.105.595,00
19.12.2023 26,38 26,74 25,84 26,09 -0,76% 2.020.735,00
18.12.2023 25,78 26,39 25,77 26,29 1,04% 1.461.014,00
15.12.2023 25,79 26,07 25,75 26,02 1,09% 2.627.272,00
14.12.2023 25,92 26,29 25,54 25,74 0,35% 2.121.583,00
13.12.2023 25,73 25,91 25,51 25,65 -0,47% 1.410.161,00
12.12.2023 25,26 25,83 25,22 25,77 1,54% 1.216.583,00
11.12.2023 24,84 25,44 24,75 25,38 1,52% 1.036.715,00
08.12.2023 25,00 25,14 24,91 25,00 -0,24% 921.689,00
07.12.2023 24,69 25,06 24,37 25,06 0,60% 1.021.933,00
06.12.2023 24,91 24,91 24,91 24,91 0,40% 1.278.000,00
05.12.2023 24,50 24,83 24,13 24,81 0,49% 818.518,00
04.12.2023 24,59 24,76 24,52 24,69 0,37% 1.200.773,00
01.12.2023 24,21 24,69 24,21 24,60 1,49% 1.262.985,00
30.11.2023 24,19 24,29 24,02 24,24 0,21% 2.866.844,00
29.11.2023 24,30 24,69 24,16 24,19 -0,41% 825.533,00
28.11.2023 24,22 24,33 24,05 24,29 0,00% 823.143,00
27.11.2023 24,13 24,35 24,11 24,29 0,21% 679.104,00
24.11.2023 24,20 24,27 24,08 24,24 0,33% 627.802,00
23.11.2023 23,76 24,16 23,76 24,16 1,77% 823.419,00
22.11.2023 23,55 24,03 23,50 23,74 0,42% 994.153,00
21.11.2023 23,48 23,82 23,43 23,64 -0,51% 914.074,00
20.11.2023 23,76 23,76 23,76 23,76 -0,88% 1.268.726,00
17.11.2023 24,33 24,40 23,94 23,97 -1,36% 1.311.825,00
16.11.2023 24,27 24,68 24,16 24,30 1,04% 1.308.297,00
15.11.2023 24,05 24,05 24,05 24,05 -0,74% 1.316.696,00
14.11.2023 23,46 24,31 23,35 24,23 3,33% 1.235.782,00
13.11.2023 23,55 23,94 23,31 23,45 -0,21% 1.442.876,00
10.11.2023 23,70 23,70 23,36 23,50 -1,22% 826.037,00
09.11.2023 23,58 24,16 23,50 23,79 0,81% 910.440,00
08.11.2023 23,60 23,60 23,60 23,60 0,30% 1.147.536,00
07.11.2023 23,36 23,70 23,23 23,53 0,60% 1.011.504,00