14,950€
0,50%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 14,91 | 15,00 | 14,82 | 14,92 | 0,29% | - |
| 19.08.2026 | 14,78 | 14,90 | 14,63 | 14,88 | 0,44% | 4.395.185,00 |
| 18.08.2026 | 14,83 | 15,01 | 14,81 | 14,81 | 0,03% | 4.664.021,00 |
| 17.08.2026 | 14,95 | 15,18 | 14,81 | 14,81 | -0,94% | 5.274.769,00 |
| 14.08.2026 | 14,74 | 15,16 | 14,74 | 14,95 | 2,01% | 4.926.674,00 |
| 13.08.2026 | 14,57 | 14,81 | 14,44 | 14,65 | -1,55% | 5.810.956,00 |
| 12.08.2026 | 14,78 | 15,06 | 14,73 | 14,88 | -0,80% | 5.644.243,00 |
| 11.08.2026 | 15,24 | 15,44 | 15,00 | 15,00 | -1,48% | 4.918.942,00 |
| 10.08.2026 | 15,63 | 15,77 | 15,21 | 15,23 | -2,18% | 4.456.994,00 |
| 07.08.2026 | 15,20 | 15,67 | 15,18 | 15,57 | 2,71% | 5.140.631,00 |
| 06.08.2026 | 15,10 | 15,34 | 14,99 | 15,16 | 3,13% | 5.587.097,00 |
| 05.08.2026 | 14,99 | 15,08 | 14,70 | 14,70 | -1,54% | 4.533.340,00 |
| 04.08.2026 | 14,41 | 15,16 | 14,34 | 14,93 | 4,04% | 6.898.933,00 |
| 03.08.2026 | 14,35 | 15,01 | 14,28 | 14,35 | -0,62% | 8.191.895,00 |
| 31.07.2026 | 16,17 | 16,17 | 14,17 | 14,44 | -25,40% | 23.363.058,00 |
| 30.07.2026 | 19,80 | 19,89 | 19,04 | 19,35 | -2,30% | 2.407.103,00 |
| 29.07.2026 | 19,64 | 20,00 | 19,46 | 19,81 | 2,38% | 2.767.231,00 |
| 28.07.2026 | 18,92 | 19,45 | 18,87 | 19,35 | 2,14% | 2.266.432,00 |
| 27.07.2026 | 18,55 | 19,00 | 18,52 | 18,94 | 2,49% | 2.035.338,00 |
| 24.07.2026 | 18,04 | 18,48 | 18,04 | 18,48 | 2,01% | 1.149.945,00 |
| 23.07.2026 | 18,32 | 18,32 | 18,04 | 18,12 | -1,23% | 1.882.134,00 |
| 22.07.2026 | 18,33 | 18,53 | 18,19 | 18,34 | -0,86% | 1.615.875,00 |
| 21.07.2026 | 18,27 | 18,50 | 18,11 | 18,50 | 0,27% | 2.265.510,00 |
| 20.07.2026 | 18,19 | 18,53 | 18,18 | 18,45 | 0,87% | 1.323.301,00 |
| 17.07.2026 | 18,31 | 18,41 | 18,11 | 18,29 | -0,87% | 1.725.001,00 |
| 16.07.2026 | 18,45 | 18,49 | 18,20 | 18,45 | 0,24% | 1.856.223,00 |
| 15.07.2026 | 18,25 | 18,56 | 18,05 | 18,41 | 0,41% | 2.316.746,00 |
| 14.07.2026 | 18,73 | 18,87 | 18,24 | 18,33 | -4,23% | 2.839.681,00 |
| 13.07.2026 | 18,90 | 19,16 | 18,85 | 19,14 | 1,22% | 1.034.475,00 |
| 10.07.2026 | 18,75 | 19,06 | 18,70 | 18,91 | 0,88% | 1.457.656,00 |
| 09.07.2026 | 18,82 | 18,89 | 18,55 | 18,75 | -0,40% | 1.616.154,00 |
| 08.07.2026 | 18,75 | 19,20 | 18,65 | 18,82 | -0,03% | 2.788.140,00 |
| 07.07.2026 | 18,97 | 19,04 | 18,75 | 18,83 | 0,37% | 1.857.311,00 |
| 06.07.2026 | 19,05 | 19,18 | 18,76 | 18,76 | -1,26% | 1.888.252,00 |
| 03.07.2026 | 19,02 | 19,23 | 18,94 | 19,00 | -0,73% | 1.261.778,00 |
| 02.07.2026 | 18,89 | 19,24 | 18,83 | 19,14 | 1,32% | 1.857.357,00 |
| 01.07.2026 | 18,39 | 18,89 | 18,29 | 18,89 | 3,03% | 2.431.138,00 |
| 30.06.2026 | 18,35 | 18,55 | 18,28 | 18,33 | -0,87% | 2.099.678,00 |
| 29.06.2026 | 18,49 | 18,52 | 18,28 | 18,49 | 0,74% | 1.822.696,00 |
| 26.06.2026 | 18,34 | 18,40 | 18,09 | 18,36 | 0,71% | 1.972.959,00 |
| 25.06.2026 | 18,26 | 18,58 | 18,03 | 18,23 | -0,68% | 3.732.206,00 |
| 24.06.2026 | 18,31 | 18,43 | 18,13 | 18,35 | -0,05% | 2.556.615,00 |
| 23.06.2026 | 18,30 | 18,55 | 18,15 | 18,36 | 0,30% | 1.433.668,00 |
| 22.06.2026 | 18,65 | 18,73 | 18,16 | 18,31 | -2,50% | 4.059.138,00 |
| 19.06.2026 | 18,72 | 18,86 | 18,64 | 18,78 | 0,40% | 4.724.325,00 |
| 18.06.2026 | 18,61 | 18,71 | 18,46 | 18,70 | 0,38% | 2.549.838,00 |
| 17.06.2026 | 18,21 | 18,69 | 18,21 | 18,63 | 2,93% | 4.888.685,00 |
| 16.06.2026 | 18,00 | 18,44 | 18,00 | 18,10 | 0,86% | 4.291.048,00 |
| 15.06.2026 | 17,95 | 18,19 | 17,90 | 17,95 | 1,04% | 4.750.793,00 |
| 12.06.2026 | 17,90 | 17,98 | 17,71 | 17,76 | 0,14% | 5.666.417,00 |
| 11.06.2026 | 17,66 | 17,83 | 17,45 | 17,74 | -0,06% | 4.899.424,00 |
| 10.06.2026 | 17,90 | 18,36 | 17,75 | 17,75 | -1,17% | 4.483.075,00 |
| 09.06.2026 | 18,11 | 18,43 | 17,87 | 17,96 | -1,24% | 4.538.561,00 |
| 08.06.2026 | 18,24 | 18,50 | 18,07 | 18,18 | 0,17% | 3.549.380,00 |
| 05.06.2026 | 18,11 | 18,53 | 17,98 | 18,15 | -0,60% | 3.388.981,00 |
| 04.06.2026 | 17,99 | 18,49 | 17,74 | 18,26 | -4,87% | 7.149.865,00 |
| 03.06.2026 | 19,24 | 19,44 | 19,17 | 19,20 | -0,54% | 1.646.730,00 |
| 02.06.2026 | 19,55 | 19,68 | 18,90 | 19,30 | -1,20% | 1.953.015,00 |
| 01.06.2026 | 19,26 | 19,74 | 18,88 | 19,54 | 0,18% | 2.562.638,00 |
| 29.05.2026 | 19,61 | 19,66 | 19,29 | 19,50 | 0,44% | 9.413.565,00 |
| 28.05.2026 | 19,34 | 19,58 | 18,97 | 19,42 | -1,27% | 2.611.802,00 |
| 27.05.2026 | 20,18 | 20,25 | 19,62 | 19,67 | -2,65% | 2.671.242,00 |
| 26.05.2026 | 20,45 | 20,63 | 20,20 | 20,20 | -1,85% | 1.433.675,00 |
| 25.05.2026 | 20,46 | 20,69 | 20,37 | 20,58 | 0,68% | 929.568,00 |
| 22.05.2026 | 20,51 | 21,08 | 20,44 | 20,44 | -0,05% | 2.900.437,00 |
| 21.05.2026 | 20,26 | 20,64 | 19,96 | 20,45 | 1,19% | 3.196.348,00 |
| 20.05.2026 | 20,38 | 20,46 | 19,85 | 20,21 | -3,30% | 2.610.150,00 |
| 19.05.2026 | 20,66 | 20,94 | 20,64 | 20,90 | 0,97% | 1.858.462,00 |
| 18.05.2026 | 20,21 | 21,09 | 20,06 | 20,70 | 0,83% | 3.240.497,00 |
| 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 |