20,335€
1,52%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 19,99 | 20,53 | 19,99 | 20,53 | 2,50% | 2.527.616,00 |
| 14.05.2026 | 19,49 | 20,18 | 19,49 | 20,03 | 2,85% | 1.910.972,00 |
| 13.05.2026 | 19,70 | 19,72 | 19,33 | 19,48 | -1,29% | 2.932.723,00 |
| 12.05.2026 | 19,58 | 19,87 | 19,43 | 19,73 | 0,59% | 2.134.348,00 |
| 11.05.2026 | 19,75 | 19,89 | 19,62 | 19,62 | -0,81% | 2.107.597,00 |
| 08.05.2026 | 19,46 | 19,91 | 19,43 | 19,78 | 1,49% | 2.094.424,00 |
| 07.05.2026 | 19,00 | 19,85 | 19,00 | 19,49 | 1,75% | 3.582.738,00 |
| 06.05.2026 | 18,69 | 19,22 | 18,48 | 19,15 | 3,51% | 2.557.899,00 |
| 05.05.2026 | 18,20 | 18,54 | 18,14 | 18,50 | 1,43% | 2.342.732,00 |
| 04.05.2026 | 18,02 | 18,34 | 18,01 | 18,24 | 2,39% | 2.379.657,00 |
| 30.04.2026 | 18,92 | 18,92 | 17,80 | 17,82 | -8,08% | 6.373.582,00 |
| 29.04.2026 | 19,32 | 19,49 | 19,17 | 19,38 | -0,08% | 2.416.663,00 |
| 28.04.2026 | 19,66 | 19,77 | 19,25 | 19,40 | -1,92% | 1.691.696,00 |
| 27.04.2026 | 19,81 | 19,92 | 19,70 | 19,78 | -0,83% | 1.658.824,00 |
| 24.04.2026 | 19,61 | 20,12 | 19,61 | 19,94 | 0,30% | 1.347.263,00 |
| 23.04.2026 | 19,85 | 20,01 | 19,75 | 19,88 | -0,65% | 1.782.913,00 |
| 22.04.2026 | 19,93 | 20,10 | 19,77 | 20,01 | -0,35% | 2.179.144,00 |
| 21.04.2026 | 20,38 | 20,45 | 20,03 | 20,08 | -1,47% | 2.526.107,00 |
| 20.04.2026 | 20,43 | 20,62 | 20,22 | 20,38 | -1,12% | 2.146.649,00 |
| 17.04.2026 | 20,51 | 20,90 | 20,46 | 20,61 | 0,98% | 3.405.910,00 |
| 16.04.2026 | 20,19 | 20,57 | 20,10 | 20,41 | 1,19% | 3.027.483,00 |
| 15.04.2026 | 19,81 | 20,17 | 19,76 | 20,17 | 1,43% | 2.975.492,00 |
| 14.04.2026 | 19,20 | 19,89 | 19,13 | 19,89 | 2,90% | 3.415.312,00 |
| 13.04.2026 | 19,26 | 19,64 | 18,96 | 19,33 | -0,51% | 3.628.423,00 |
| 10.04.2026 | 18,76 | 19,59 | 18,75 | 19,43 | 3,38% | 5.278.842,00 |
| 09.04.2026 | 19,68 | 19,77 | 18,79 | 18,79 | -5,44% | 5.473.467,00 |
| 08.04.2026 | 19,40 | 20,13 | 19,30 | 19,87 | 4,28% | 6.617.419,00 |
| 07.04.2026 | 21,25 | 21,25 | 18,53 | 19,06 | 11,40% | 10.732.913,00 |
| 02.04.2026 | 16,85 | 17,23 | 16,66 | 17,11 | 0,56% | 3.444.496,00 |
| 01.04.2026 | 17,00 | 17,09 | 16,59 | 17,01 | 2,25% | 3.727.119,00 |
| 31.03.2026 | 16,18 | 16,64 | 16,02 | 16,64 | 2,78% | 5.255.654,00 |
| 30.03.2026 | 15,60 | 16,45 | 15,58 | 16,19 | 4,05% | 3.757.008,00 |
| 27.03.2026 | 15,61 | 15,71 | 15,46 | 15,56 | -0,13% | 2.494.929,00 |
| 26.03.2026 | 15,70 | 15,88 | 15,57 | 15,58 | -0,57% | 2.441.096,00 |
| 25.03.2026 | 15,58 | 15,81 | 15,48 | 15,67 | 1,29% | 2.897.278,00 |
| 24.03.2026 | 15,77 | 15,90 | 15,41 | 15,47 | -1,72% | 3.749.073,00 |
| 23.03.2026 | 15,65 | 16,20 | 15,54 | 15,74 | -1,26% | 3.538.526,00 |
| 20.03.2026 | 16,37 | 16,37 | 15,94 | 15,94 | -1,70% | 6.363.578,00 |
| 19.03.2026 | 16,54 | 16,65 | 16,19 | 16,21 | -2,67% | 5.007.046,00 |
| 18.03.2026 | 17,20 | 17,24 | 16,57 | 16,66 | -3,31% | 4.940.591,00 |
| 17.03.2026 | 17,80 | 18,01 | 17,23 | 17,23 | -4,62% | 2.999.500,00 |
| 16.03.2026 | 18,12 | 18,19 | 17,80 | 18,06 | -0,55% | 2.496.873,00 |
| 13.03.2026 | 17,86 | 18,30 | 17,73 | 18,16 | 1,28% | 2.905.634,00 |
| 12.03.2026 | 17,87 | 17,97 | 17,65 | 17,93 | 0,90% | 3.418.952,00 |
| 11.03.2026 | 17,70 | 17,88 | 17,53 | 17,77 | 0,68% | 2.437.297,00 |
| 10.03.2026 | 17,67 | 17,80 | 17,31 | 17,65 | 1,99% | 2.765.900,00 |
| 09.03.2026 | 17,57 | 17,57 | 17,12 | 17,31 | -2,78% | 5.095.869,00 |
| 06.03.2026 | 19,34 | 19,46 | 17,80 | 17,80 | -8,06% | 5.133.965,00 |
| 05.03.2026 | 18,81 | 19,38 | 18,72 | 19,36 | 2,57% | 2.541.349,00 |
| 04.03.2026 | 19,00 | 19,13 | 18,81 | 18,88 | 0,43% | 2.126.602,00 |
| 03.03.2026 | 18,90 | 18,99 | 18,54 | 18,80 | -1,05% | 2.419.143,00 |
| 02.03.2026 | 18,73 | 19,22 | 18,70 | 19,00 | -0,60% | 3.175.867,00 |
| 27.02.2026 | 18,82 | 19,29 | 18,73 | 19,11 | 1,54% | 2.761.504,00 |
| 26.02.2026 | 18,67 | 19,09 | 18,28 | 18,82 | 1,62% | 3.610.649,00 |
| 25.02.2026 | 18,65 | 18,77 | 18,42 | 18,52 | -0,54% | 3.020.762,00 |
| 24.02.2026 | 18,90 | 19,07 | 18,62 | 18,62 | -2,18% | 3.711.134,00 |
| 23.02.2026 | 19,48 | 19,65 | 19,04 | 19,04 | -3,03% | 2.241.349,00 |
| 20.02.2026 | 19,54 | 19,76 | 19,40 | 19,63 | 1,08% | 3.910.311,00 |
| 19.02.2026 | 19,30 | 19,59 | 19,30 | 19,42 | 1,41% | 2.358.591,00 |
| 18.02.2026 | 19,43 | 19,63 | 18,80 | 19,15 | -1,59% | 2.616.234,00 |
| 17.02.2026 | 19,16 | 19,57 | 19,09 | 19,46 | 1,62% | 1.423.834,00 |
| 16.02.2026 | 20,18 | 20,18 | 19,15 | 19,15 | -4,73% | 1.496.150,00 |
| 13.02.2026 | 19,91 | 20,21 | 19,71 | 20,10 | -0,25% | 2.378.911,00 |
| 12.02.2026 | 20,17 | 20,30 | 19,81 | 20,15 | 0,05% | 3.422.872,00 |
| 11.02.2026 | 20,19 | 20,30 | 19,96 | 20,14 | -0,40% | 3.224.766,00 |
| 10.02.2026 | 19,89 | 20,24 | 19,80 | 20,22 | 2,48% | 2.072.677,00 |
| 09.02.2026 | 19,75 | 19,96 | 19,42 | 19,73 | 0,13% | 1.631.720,00 |
| 06.02.2026 | 19,75 | 19,83 | 19,51 | 19,71 | 0,28% | 2.796.895,00 |
| 05.02.2026 | 19,38 | 19,78 | 19,37 | 19,65 | 1,24% | 1.918.035,00 |
| 04.02.2026 | 19,54 | 19,64 | 19,12 | 19,41 | -0,64% | 2.517.576,00 |
| 03.02.2026 | 20,36 | 20,37 | 19,38 | 19,54 | -5,22% | 3.631.154,00 |
| 02.02.2026 | 20,57 | 20,82 | 20,54 | 20,61 | -0,34% | 1.507.108,00 |
| 30.01.2026 | 20,87 | 20,90 | 20,53 | 20,68 | -0,05% | 1.610.442,00 |
| 29.01.2026 | 21,20 | 21,20 | 20,50 | 20,69 | -0,67% | 1.557.819,00 |
| 28.01.2026 | 20,64 | 20,89 | 20,42 | 20,83 | 0,00% | 1.544.481,00 |
| 27.01.2026 | 21,03 | 21,13 | 20,81 | 20,83 | -1,09% | 1.468.958,00 |
| 26.01.2026 | 21,29 | 21,40 | 21,03 | 21,06 | -0,09% | 1.004.552,00 |
| 23.01.2026 | 20,92 | 21,08 | 20,72 | 21,08 | 1,25% | 1.919.022,00 |
| 22.01.2026 | 20,95 | 20,95 | 20,57 | 20,82 | 1,07% | 2.194.286,00 |
| 21.01.2026 | 20,72 | 20,85 | 20,60 | 20,60 | -1,01% | 1.918.463,00 |
| 20.01.2026 | 20,99 | 21,07 | 20,80 | 20,81 | -0,86% | 2.709.892,00 |
| 19.01.2026 | 21,58 | 21,60 | 20,99 | 20,99 | -2,73% | 1.291.838,00 |
| 16.01.2026 | 21,96 | 21,96 | 21,44 | 21,58 | -1,37% | 1.936.305,00 |
| 15.01.2026 | 22,03 | 22,10 | 21,64 | 21,88 | -0,32% | 1.968.871,00 |
| 14.01.2026 | 22,27 | 22,47 | 21,94 | 21,95 | -0,72% | 1.862.315,00 |
| 13.01.2026 | 22,44 | 22,44 | 21,89 | 22,11 | -0,90% | 1.793.375,00 |
| 12.01.2026 | 22,20 | 22,31 | 21,99 | 22,31 | 0,50% | 2.226.575,00 |
| 09.01.2026 | 21,38 | 22,20 | 21,34 | 22,20 | 4,42% | 1.986.243,00 |
| 08.01.2026 | 21,60 | 21,67 | 21,22 | 21,26 | -1,57% | 1.625.355,00 |
| 07.01.2026 | 22,15 | 22,21 | 21,58 | 21,60 | -2,66% | 1.864.365,00 |
| 06.01.2026 | 22,30 | 22,64 | 22,02 | 22,19 | -0,54% | 2.254.734,00 |
| 05.01.2026 | 22,00 | 22,37 | 21,79 | 22,31 | 1,64% | 1.867.516,00 |
| 02.01.2026 | 22,18 | 22,42 | 21,85 | 21,95 | -1,26% | 1.327.737,00 |
| 31.12.2025 | 22,13 | 22,23 | 22,01 | 22,23 | 0,72% | 467.916,00 |
| 30.12.2025 | 22,07 | 22,13 | 21,97 | 22,07 | 0,05% | 902.567,00 |
| 29.12.2025 | 22,04 | 22,15 | 21,92 | 22,06 | 0,14% | 1.075.544,00 |
| 24.12.2025 | 21,85 | 22,06 | 21,85 | 22,03 | 0,59% | 115.414,00 |
| 23.12.2025 | 22,16 | 22,22 | 21,89 | 21,90 | -0,86% | 738.863,00 |
| 22.12.2025 | 22,09 | 22,19 | 22,00 | 22,09 | -0,05% | 1.295.324,00 |
| 19.12.2025 | 22,02 | 22,18 | 21,95 | 22,10 | -0,14% | 4.745.891,00 |