17,498€
-1,70%
Echtzeit-Aktienkurs UNIVERSAL MUSIC GROUP EO1
Bid:
Ask:
Aktienkurse zur UNIVERSAL MUSIC GROUP EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 20,51 | 20,69 | -0,60% | 1.557.819,00 |
| 28.01.2026 | 20,76 | 20,89 | 20,41 | 20,82 | -0,07% | - |
| 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 |
| 18.12.2025 | 21,70 | 22,15 | 21,54 | 22,13 | 2,12% | 1.987.991,00 |
| 17.12.2025 | 21,79 | 21,89 | 21,49 | 21,67 | -0,23% | 1.929.087,00 |
| 16.12.2025 | 21,70 | 21,94 | 21,55 | 21,72 | -0,05% | 1.946.924,00 |
| 15.12.2025 | 22,00 | 22,02 | 21,73 | 21,73 | -0,64% | 2.541.006,00 |
| 12.12.2025 | 22,06 | 22,10 | 21,84 | 21,87 | -0,46% | 1.267.462,00 |
| 11.12.2025 | 21,64 | 22,01 | 21,38 | 21,97 | 1,38% | 2.150.656,00 |
| 10.12.2025 | 21,35 | 21,67 | 21,32 | 21,67 | 1,21% | 3.140.533,00 |
| 09.12.2025 | 21,10 | 21,57 | 21,09 | 21,41 | 0,99% | 3.375.690,00 |
| 08.12.2025 | 21,68 | 21,80 | 21,20 | 21,20 | -2,75% | 1.541.028,00 |
| 05.12.2025 | 21,46 | 21,84 | 21,45 | 21,80 | 1,49% | 1.257.321,00 |
| 04.12.2025 | 21,52 | 21,54 | 21,34 | 21,48 | 0,23% | 1.744.140,00 |
| 03.12.2025 | 21,40 | 21,49 | 21,16 | 21,43 | 0,23% | 1.405.199,00 |
| 02.12.2025 | 22,07 | 22,13 | 21,38 | 21,38 | -3,21% | 1.889.232,00 |
| 01.12.2025 | 21,89 | 22,51 | 21,87 | 22,09 | 0,05% | 2.778.387,00 |
| 28.11.2025 | 22,03 | 22,41 | 21,88 | 22,08 | 0,23% | 2.064.679,00 |
| 27.11.2025 | 21,86 | 22,15 | 21,82 | 22,03 | 0,18% | 886.313,00 |
| 26.11.2025 | 22,04 | 22,09 | 21,88 | 21,99 | -0,41% | 876.119,00 |
| 25.11.2025 | 21,89 | 22,23 | 21,78 | 22,08 | 1,10% | 1.396.928,00 |
| 24.11.2025 | 22,68 | 22,76 | 21,84 | 21,84 | -3,41% | 3.875.791,00 |
| 21.11.2025 | 22,22 | 22,61 | 22,06 | 22,61 | 1,76% | 1.501.340,00 |
| 20.11.2025 | 22,89 | 23,19 | 22,22 | 22,22 | -3,01% | 2.088.933,00 |
| 19.11.2025 | 21,68 | 23,14 | 21,53 | 22,91 | 6,16% | 3.917.346,00 |
| 18.11.2025 | 22,00 | 22,03 | 21,58 | 21,58 | -2,35% | 2.832.626,00 |
| 17.11.2025 | 22,30 | 22,34 | 22,10 | 22,10 | -0,90% | 1.737.792,00 |
| 14.11.2025 | 22,21 | 22,30 | 21,87 | 22,30 | 0,41% | 1.305.398,00 |
| 13.11.2025 | 22,34 | 22,53 | 22,09 | 22,21 | -1,29% | 2.127.432,00 |
| 12.11.2025 | 22,48 | 22,61 | 22,33 | 22,50 | -0,27% | 1.368.357,00 |
| 11.11.2025 | 22,42 | 22,57 | 22,22 | 22,56 | 0,89% | 1.483.539,00 |
| 10.11.2025 | 22,47 | 22,52 | 22,30 | 22,36 | -0,53% | 1.077.975,00 |
| 07.11.2025 | 22,39 | 22,51 | 22,12 | 22,48 | 0,81% | 1.048.099,00 |
| 06.11.2025 | 22,46 | 22,55 | 22,16 | 22,30 | -1,68% | 1.001.813,00 |
| 05.11.2025 | 22,54 | 22,85 | 22,39 | 22,68 | 0,80% | 1.407.601,00 |
| 04.11.2025 | 22,27 | 22,50 | 21,79 | 22,50 | 0,63% | 2.242.251,00 |
| 03.11.2025 | 23,17 | 23,28 | 22,36 | 22,36 | -3,91% | 1.555.410,00 |
| 31.10.2025 | 23,07 | 23,70 | 23,02 | 23,27 | 1,00% | 2.420.050,00 |
| 30.10.2025 | 22,96 | 23,13 | 22,74 | 23,04 | 0,17% | 1.661.100,00 |
| 29.10.2025 | 23,27 | 23,41 | 22,81 | 23,00 | -1,16% | 1.399.621,00 |
| 28.10.2025 | 23,32 | 23,61 | 23,24 | 23,27 | 0,09% | 1.759.660,00 |
| 27.10.2025 | 23,81 | 23,85 | 23,13 | 23,25 | -2,43% | 1.557.025,00 |
| 24.10.2025 | 23,80 | 23,97 | 23,71 | 23,83 | 0,25% | 1.350.039,00 |
| 23.10.2025 | 23,54 | 23,98 | 23,42 | 23,77 | 1,11% | 1.443.531,00 |
| 22.10.2025 | 23,29 | 23,59 | 23,14 | 23,51 | 0,64% | 2.599.558,00 |
| 21.10.2025 | 23,40 | 23,41 | 23,18 | 23,36 | 0,09% | 4.260.572,00 |
| 20.10.2025 | 23,63 | 23,69 | 23,21 | 23,34 | -1,10% | 1.803.097,00 |
| 17.10.2025 | 23,38 | 23,62 | 23,26 | 23,60 | -0,30% | 1.899.193,00 |
| 16.10.2025 | 23,53 | 23,67 | 23,12 | 23,67 | 0,25% | 1.723.431,00 |