16,078€
3,09%
Echtzeit-Aktienkurs UNIVERSAL MUSIC GROUP EO1
Bid:
Ask:
Aktienkurse zur UNIVERSAL MUSIC GROUP EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,67 | 16,27 | 15,58 | 16,27 | 4,30% | 4.845.548,00 |
| 15.10.2026 | 15,40 | 15,60 | 15,23 | 15,60 | 2,40% | 3.720.301,00 |
| 14.10.2026 | 15,33 | 15,64 | 15,21 | 15,23 | -0,85% | 2.738.306,00 |
| 13.10.2026 | 14,96 | 15,38 | 14,85 | 15,36 | 3,02% | 3.573.944,00 |
| 12.10.2026 | 14,95 | 15,04 | 14,84 | 14,91 | 0,07% | 1.294.357,00 |
| 09.10.2026 | 14,77 | 14,90 | 14,72 | 14,90 | 1,50% | 2.325.183,00 |
| 08.10.2026 | 14,44 | 14,83 | 14,39 | 14,68 | 2,26% | 2.835.777,00 |
| 07.10.2026 | 14,24 | 14,43 | 14,21 | 14,36 | 0,45% | 2.385.661,00 |
| 06.10.2026 | 14,24 | 14,38 | 14,11 | 14,29 | 0,88% | 2.863.774,00 |
| 05.10.2026 | 13,96 | 14,17 | 13,92 | 14,17 | -0,63% | 2.347.546,00 |
| 02.10.2026 | 14,43 | 14,59 | 14,08 | 14,26 | 0,92% | 3.356.655,00 |
| 01.10.2026 | 14,27 | 14,33 | 14,08 | 14,13 | -0,98% | 3.367.917,00 |
| 30.09.2026 | 14,50 | 14,50 | 14,07 | 14,27 | -2,43% | 4.142.996,00 |
| 29.09.2026 | 14,54 | 14,72 | 14,44 | 14,62 | 0,41% | 2.121.534,00 |
| 28.09.2026 | 14,60 | 14,68 | 14,53 | 14,56 | -0,21% | 1.874.155,00 |
| 25.09.2026 | 14,56 | 14,69 | 14,53 | 14,59 | 0,76% | 2.669.931,00 |
| 24.09.2026 | 14,66 | 14,66 | 14,42 | 14,48 | -1,03% | 2.868.267,00 |
| 23.09.2026 | 14,57 | 14,69 | 14,41 | 14,63 | 0,58% | 2.622.560,00 |
| 22.09.2026 | 14,75 | 14,91 | 14,55 | 14,55 | -1,09% | 2.934.553,00 |
| 21.09.2026 | 14,70 | 14,82 | 14,69 | 14,71 | -0,31% | 2.105.767,00 |
| 18.09.2026 | 14,72 | 14,81 | 14,46 | 14,75 | 0,07% | 8.398.610,00 |
| 17.09.2026 | 15,00 | 15,09 | 14,70 | 14,74 | -0,51% | 2.931.358,00 |
| 16.09.2026 | 14,55 | 15,01 | 14,53 | 14,82 | 0,89% | 2.486.406,00 |
| 15.09.2026 | 14,75 | 14,98 | 14,59 | 14,69 | -0,71% | 2.042.328,00 |
| 14.09.2026 | 14,69 | 14,90 | 14,66 | 14,79 | 1,27% | 1.811.765,00 |
| 11.09.2026 | 14,02 | 14,65 | 14,02 | 14,61 | 4,17% | 2.900.750,00 |
| 10.09.2026 | 14,10 | 14,15 | 13,93 | 14,02 | -0,81% | 2.531.875,00 |
| 09.09.2026 | 14,19 | 14,24 | 14,07 | 14,14 | -0,56% | 2.637.818,00 |
| 08.09.2026 | 14,12 | 14,32 | 14,11 | 14,22 | 0,64% | 2.573.485,00 |
| 07.09.2026 | 14,21 | 14,22 | 14,02 | 14,13 | -0,84% | 1.391.225,00 |
| 04.09.2026 | 14,51 | 14,51 | 14,11 | 14,25 | -1,28% | 2.675.356,00 |
| 03.09.2026 | 14,36 | 14,53 | 14,30 | 14,43 | 0,45% | 1.967.799,00 |
| 02.09.2026 | 14,30 | 14,44 | 14,21 | 14,37 | 0,10% | 1.694.375,00 |
| 01.09.2026 | 14,72 | 14,72 | 14,34 | 14,35 | -2,05% | 3.503.848,00 |
| 31.08.2026 | 14,86 | 14,92 | 14,65 | 14,65 | -1,35% | 6.673.299,00 |
| 28.08.2026 | 14,83 | 14,93 | 14,72 | 14,85 | -0,03% | 2.494.500,00 |
| 27.08.2026 | 14,65 | 14,88 | 14,52 | 14,86 | 1,47% | 2.451.016,00 |
| 26.08.2026 | 14,91 | 14,93 | 14,59 | 14,64 | -1,58% | 2.890.262,00 |
| 25.08.2026 | 14,77 | 14,90 | 14,65 | 14,88 | 0,85% | 3.114.896,00 |
| 24.08.2026 | 14,73 | 14,79 | 14,63 | 14,75 | 0,14% | 2.349.263,00 |
| 21.08.2026 | 14,95 | 14,95 | 14,69 | 14,73 | -1,14% | 3.045.646,00 |
| 20.08.2026 | 14,88 | 15,10 | 14,82 | 14,90 | 0,17% | 3.491.854,00 |
| 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 |