26,865€
-0,09%
Echtzeit-Aktienkurs UNIVERSAL MUSIC GROUP EO1
Bid:
Ask:
Aktienkurse zur UNIVERSAL MUSIC GROUP EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,84 | 27,04 | 26,64 | 26,84 | -0,19% | 992.029,00 |
| 17.04.2024 | 26,75 | 27,17 | 26,66 | 26,89 | 0,34% | 1.292.012,00 |
| 16.04.2024 | 26,74 | 27,04 | 26,68 | 26,80 | -1,25% | 1.001.146,00 |
| 15.04.2024 | 26,98 | 27,50 | 26,98 | 27,14 | 0,37% | 861.500,00 |
| 12.04.2024 | 27,92 | 27,99 | 26,89 | 27,04 | -2,38% | 1.168.304,00 |
| 11.04.2024 | 27,45 | 27,77 | 27,40 | 27,70 | 0,62% | 1.105.993,00 |
| 10.04.2024 | 27,25 | 27,67 | 27,21 | 27,53 | 1,44% | 960.007,00 |
| 09.04.2024 | 27,42 | 27,43 | 27,00 | 27,14 | -0,84% | 747.367,00 |
| 08.04.2024 | 27,54 | 27,61 | 27,20 | 27,37 | -0,80% | 801.787,00 |
| 05.04.2024 | 27,29 | 27,84 | 27,25 | 27,59 | -0,65% | 1.189.302,00 |
| 04.04.2024 | 28,00 | 28,41 | 27,52 | 27,77 | -2,56% | 2.128.608,00 |
| 03.04.2024 | 26,90 | 29,05 | 26,77 | 28,50 | 5,52% | 2.380.895,00 |
| 02.04.2024 | 27,75 | 27,89 | 26,82 | 27,01 | -3,12% | 1.417.748,00 |
| 28.03.2024 | 27,22 | 28,10 | 27,22 | 27,88 | 2,58% | 1.677.151,00 |
| 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% | 920.843,00 |
| 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% | 1.158.479,00 |
| 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% | 1.227.463,00 |
| 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% | 852.678,00 |
| 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 | 0,72% | 1.021.933,00 |
| 06.12.2023 | 24,81 | 25,17 | 24,81 | 24,88 | 0,28% | 1.278.000,00 |
| 05.12.2023 | 24,50 | 24,83 | 24,13 | 24,81 | 0,49% | 818.272,00 |
| 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% | 1.260.945,00 |
| 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% | 677.889,00 |
| 24.11.2023 | 24,20 | 24,27 | 24,08 | 24,24 | 0,33% | 627.802,00 |