24,795€
-0,06%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,77 | 24,90 | 24,63 | 24,70 | -0,44% | 4.592,00 |
| 21.08.2025 | 24,45 | 24,83 | 24,44 | 24,81 | 1,43% | 3.100,00 |
| 20.08.2025 | 24,51 | 24,74 | 24,43 | 24,46 | -0,29% | 1.357,00 |
| 19.08.2025 | 24,89 | 24,98 | 24,51 | 24,53 | -1,49% | 45.991,00 |
| 18.08.2025 | 24,49 | 24,91 | 24,44 | 24,90 | 1,72% | 3.318,00 |
| 15.08.2025 | 24,45 | 24,76 | 24,42 | 24,48 | 0,29% | 1.204,00 |
| 14.08.2025 | 24,49 | 24,69 | 24,21 | 24,41 | 0,21% | 4.882,00 |
| 13.08.2025 | 24,44 | 24,64 | 24,26 | 24,36 | -0,25% | 870,00 |
| 12.08.2025 | 24,75 | 24,76 | 24,14 | 24,42 | -1,13% | 1.865,00 |
| 11.08.2025 | 24,56 | 24,79 | 24,50 | 24,70 | -0,16% | 897,00 |
| 08.08.2025 | 24,90 | 24,93 | 24,46 | 24,74 | 0,28% | 8.260,00 |
| 07.08.2025 | 24,76 | 24,99 | 24,66 | 24,67 | 0,08% | 9.710,00 |
| 06.08.2025 | 24,83 | 25,02 | 24,64 | 24,65 | -1,12% | 9.996,00 |
| 05.08.2025 | 24,64 | 24,96 | 24,41 | 24,93 | 2,30% | 11.280,00 |
| 04.08.2025 | 24,28 | 24,60 | 24,01 | 24,37 | 0,79% | 15.571,00 |
| 01.08.2025 | 24,61 | 24,81 | 23,37 | 24,18 | -2,89% | 6.733,00 |
| 31.07.2025 | 25,49 | 25,98 | 24,90 | 24,90 | -1,93% | 14.260,00 |
| 30.07.2025 | 25,34 | 25,60 | 25,31 | 25,39 | -0,51% | 2.812,00 |
| 29.07.2025 | 26,03 | 26,31 | 25,33 | 25,52 | -1,58% | 2.157,00 |
| 28.07.2025 | 28,13 | 28,17 | 25,90 | 25,93 | -7,06% | 31.632,00 |
| 25.07.2025 | 27,97 | 28,16 | 27,70 | 27,90 | -0,36% | 1.649,00 |
| 24.07.2025 | 28,08 | 28,26 | 27,90 | 28,00 | -0,25% | 3.424,00 |
| 23.07.2025 | 27,67 | 28,34 | 27,57 | 28,07 | 1,96% | 7.220,00 |
| 22.07.2025 | 27,05 | 27,80 | 27,05 | 27,53 | 2,23% | 19.508,00 |
| 21.07.2025 | 26,84 | 27,14 | 26,84 | 26,93 | -0,37% | 1.678,00 |
| 18.07.2025 | 26,91 | 27,13 | 26,83 | 27,03 | 0,75% | 437,00 |
| 17.07.2025 | 27,07 | 27,28 | 26,80 | 26,83 | -1,40% | 2.634,00 |
| 16.07.2025 | 26,63 | 27,21 | 26,60 | 27,21 | 1,83% | 2.610,00 |
| 15.07.2025 | 26,99 | 26,99 | 26,69 | 26,72 | -0,11% | 627,00 |
| 14.07.2025 | 26,44 | 26,96 | 26,39 | 26,75 | -0,07% | 566,00 |
| 11.07.2025 | 26,60 | 26,78 | 26,28 | 26,77 | -0,26% | 937,00 |
| 10.07.2025 | 26,55 | 26,97 | 26,55 | 26,84 | 1,02% | 2.319,00 |
| 09.07.2025 | 27,04 | 27,04 | 26,49 | 26,57 | -1,15% | 3.092,00 |
| 08.07.2025 | 26,59 | 27,08 | 26,59 | 26,88 | 0,22% | 1.475,00 |
| 07.07.2025 | 26,59 | 26,99 | 26,53 | 26,82 | 1,28% | 13.527,00 |
| 04.07.2025 | 26,89 | 26,89 | 26,47 | 26,48 | -1,12% | 1.703,00 |
| 03.07.2025 | 27,03 | 27,04 | 26,78 | 26,78 | -0,81% | 3.157,00 |
| 02.07.2025 | 26,74 | 27,00 | 26,65 | 27,00 | 1,12% | 1.440,00 |
| 01.07.2025 | 27,45 | 27,63 | 26,59 | 26,70 | -3,19% | 1.506,00 |
| 30.06.2025 | 27,64 | 27,86 | 27,38 | 27,58 | 0,73% | 4.646,00 |
| 27.06.2025 | 26,83 | 28,30 | 26,83 | 27,38 | 2,28% | 3.108,00 |
| 26.06.2025 | 26,54 | 26,99 | 26,54 | 26,77 | 0,41% | 5.656,00 |
| 25.06.2025 | 26,99 | 27,36 | 26,47 | 26,66 | -3,30% | 7.410,00 |
| 24.06.2025 | 27,53 | 27,57 | 27,20 | 27,57 | 1,40% | 252,00 |
| 23.06.2025 | 26,54 | 27,19 | 26,54 | 27,19 | 1,42% | 722,00 |
| 20.06.2025 | 26,68 | 26,87 | 26,57 | 26,81 | 1,13% | 281,00 |
| 19.06.2025 | 26,26 | 26,75 | 26,23 | 26,51 | -0,34% | 503,00 |
| 18.06.2025 | 26,88 | 26,94 | 26,39 | 26,60 | -0,93% | 418,00 |
| 17.06.2025 | 27,30 | 27,30 | 26,35 | 26,85 | -0,56% | 776,00 |
| 16.06.2025 | 27,80 | 28,02 | 26,92 | 27,00 | -2,63% | 3.932,00 |
| 13.06.2025 | 27,39 | 28,13 | 27,39 | 27,73 | -0,07% | 1.948,00 |
| 12.06.2025 | 27,57 | 27,95 | 27,57 | 27,75 | -0,47% | 4.680,00 |
| 11.06.2025 | 27,69 | 27,95 | 27,56 | 27,88 | 1,31% | 1.360,00 |
| 10.06.2025 | 27,38 | 27,77 | 27,38 | 27,52 | -0,33% | 1.703,00 |
| 09.06.2025 | 27,31 | 27,62 | 27,13 | 27,61 | 1,66% | 2.275,00 |
| 06.06.2025 | 27,24 | 27,48 | 27,12 | 27,16 | -0,07% | 2.752,00 |
| 05.06.2025 | 27,32 | 27,50 | 27,11 | 27,18 | -1,27% | 318,00 |
| 04.06.2025 | 27,16 | 27,54 | 26,99 | 27,53 | 1,40% | 1.634,00 |
| 03.06.2025 | 27,70 | 27,72 | 26,93 | 27,15 | -2,20% | 1.962,00 |
| 02.06.2025 | 28,02 | 28,18 | 27,54 | 27,76 | -1,77% | 1.265,00 |
| 30.05.2025 | 27,89 | 28,28 | 27,73 | 28,26 | 1,51% | 1.276,00 |
| 29.05.2025 | 28,40 | 28,56 | 27,81 | 27,84 | -1,31% | 2.190,00 |
| 28.05.2025 | 28,02 | 28,49 | 27,91 | 28,21 | 0,57% | 1.124,00 |
| 27.05.2025 | 28,42 | 28,52 | 27,99 | 28,05 | -1,41% | 25.626,00 |
| 26.05.2025 | 27,96 | 28,46 | 27,50 | 28,45 | 3,49% | 3.302,00 |
| 23.05.2025 | 27,99 | 27,99 | 27,47 | 27,49 | -1,29% | 13.581,00 |
| 22.05.2025 | 27,58 | 27,99 | 27,40 | 27,85 | 1,75% | 5.097,00 |
| 21.05.2025 | 27,30 | 27,74 | 27,30 | 27,37 | -0,91% | 360,00 |
| 20.05.2025 | 27,23 | 27,85 | 27,23 | 27,62 | 0,55% | 1.264,00 |
| 19.05.2025 | 27,16 | 27,56 | 27,16 | 27,47 | 0,11% | 2.560,00 |
| 16.05.2025 | 27,14 | 27,44 | 26,96 | 27,44 | 1,74% | 3.426,00 |
| 15.05.2025 | 26,44 | 27,17 | 26,26 | 26,97 | 2,43% | 3.045,00 |
| 14.05.2025 | 27,41 | 27,44 | 26,30 | 26,33 | -4,01% | 3.772,00 |
| 13.05.2025 | 26,72 | 27,46 | 26,72 | 27,43 | 1,63% | 1.025,00 |
| 12.05.2025 | 27,24 | 27,25 | 26,70 | 26,99 | -0,52% | 2.200,00 |
| 09.05.2025 | 26,83 | 27,14 | 26,83 | 27,13 | 0,33% | 1.137,00 |
| 08.05.2025 | 26,98 | 27,16 | 26,62 | 27,04 | 0,22% | 1.354,00 |
| 07.05.2025 | 26,16 | 27,14 | 25,95 | 26,98 | 3,37% | 9.989,00 |
| 06.05.2025 | 26,19 | 26,26 | 25,89 | 26,10 | -0,76% | 1.827,00 |
| 05.05.2025 | 25,92 | 26,30 | 25,69 | 26,30 | 1,15% | 3.350,00 |
| 02.05.2025 | 25,59 | 26,03 | 25,57 | 26,00 | 0,74% | 1.600,00 |
| 30.04.2025 | 25,80 | 26,49 | 25,60 | 25,81 | 0,04% | 9.794,00 |
| 29.04.2025 | 24,82 | 25,99 | 24,82 | 25,80 | 3,28% | 3.321,00 |
| 28.04.2025 | 24,90 | 25,24 | 24,71 | 24,98 | 0,00% | 1.981,00 |
| 25.04.2025 | 25,09 | 25,11 | 24,70 | 24,98 | 0,48% | 701,00 |
| 24.04.2025 | 24,87 | 25,06 | 24,69 | 24,86 | -0,24% | 203,00 |
| 23.04.2025 | 24,90 | 24,94 | 24,61 | 24,92 | 1,67% | 2.559,00 |
| 22.04.2025 | 24,32 | 24,74 | 23,86 | 24,51 | 1,41% | 1.600,00 |
| 17.04.2025 | 23,30 | 24,20 | 23,30 | 24,17 | 2,29% | 7.635,00 |
| 16.04.2025 | 23,94 | 24,04 | 23,63 | 23,63 | -2,68% | 416,00 |
| 15.04.2025 | 23,47 | 24,31 | 23,29 | 24,28 | 3,01% | 1.033,00 |
| 14.04.2025 | 23,31 | 23,57 | 23,13 | 23,57 | 0,81% | 1.653,00 |
| 11.04.2025 | 23,66 | 23,74 | 23,09 | 23,38 | -0,68% | 3.481,00 |
| 10.04.2025 | 24,20 | 24,40 | 23,00 | 23,54 | -5,12% | 4.167,00 |
| 09.04.2025 | 22,59 | 24,81 | 22,44 | 24,81 | 10,22% | 1.911,00 |
| 08.04.2025 | 23,19 | 23,50 | 22,51 | 22,51 | -2,93% | 2.548,00 |
| 07.04.2025 | 22,81 | 23,40 | 22,47 | 23,19 | -1,40% | 6.057,00 |
| 04.04.2025 | 24,30 | 24,48 | 23,30 | 23,52 | -3,45% | 6.829,00 |
| 03.04.2025 | 24,39 | 24,76 | 24,18 | 24,36 | -1,85% | 4.650,00 |
| 02.04.2025 | 24,98 | 25,13 | 24,61 | 24,82 | -0,36% | 341,00 |