20,130€
0,25%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,14 | 20,24 | 19,70 | 20,14 | 0,30% | 9.510,00 |
| 12.02.2026 | 20,16 | 20,35 | 19,89 | 20,08 | -1,23% | 3.330,00 |
| 11.02.2026 | 20,32 | 20,33 | 20,02 | 20,33 | -0,05% | 2.047,00 |
| 10.02.2026 | 19,81 | 20,36 | 19,62 | 20,34 | 2,55% | 7.189,00 |
| 09.02.2026 | 19,77 | 19,92 | 19,44 | 19,84 | -0,18% | 9.199,00 |
| 06.02.2026 | 19,75 | 19,98 | 19,52 | 19,87 | 0,79% | 5.478,00 |
| 05.02.2026 | 19,54 | 19,80 | 19,40 | 19,72 | 0,20% | 33.538,00 |
| 04.02.2026 | 19,76 | 19,82 | 19,17 | 19,68 | -0,05% | 14.362,00 |
| 03.02.2026 | 20,61 | 20,80 | 19,40 | 19,69 | -5,09% | 29.601,00 |
| 02.02.2026 | 20,01 | 20,79 | 19,70 | 20,74 | 0,10% | 6.936,00 |
| 30.01.2026 | 20,89 | 21,06 | 20,53 | 20,72 | -1,71% | 3.550,00 |
| 29.01.2026 | 21,12 | 21,41 | 20,52 | 21,08 | 1,84% | 5.333,00 |
| 28.01.2026 | 20,77 | 20,93 | 20,51 | 20,70 | 0,49% | 9.276,00 |
| 27.01.2026 | 21,22 | 21,23 | 20,60 | 20,60 | -1,95% | 4.437,00 |
| 26.01.2026 | 20,97 | 21,33 | 20,96 | 21,01 | -0,85% | 2.460,00 |
| 23.01.2026 | 20,84 | 21,19 | 20,64 | 21,19 | 1,58% | 1.056,00 |
| 22.01.2026 | 20,99 | 20,99 | 20,57 | 20,86 | 0,10% | 13.919,00 |
| 21.01.2026 | 20,74 | 21,04 | 20,42 | 20,84 | 0,05% | 8.806,00 |
| 20.01.2026 | 21,01 | 21,10 | 20,74 | 20,83 | -1,19% | 2.938,00 |
| 19.01.2026 | 21,58 | 21,66 | 21,01 | 21,08 | -2,81% | 2.288,00 |
| 16.01.2026 | 21,85 | 21,86 | 21,49 | 21,69 | -0,60% | 6.135,00 |
| 15.01.2026 | 21,72 | 22,07 | 21,68 | 21,82 | 0,65% | 3.273,00 |
| 14.01.2026 | 22,01 | 22,32 | 21,68 | 21,68 | -2,34% | 13.698,00 |
| 13.01.2026 | 22,26 | 22,45 | 21,91 | 22,20 | -0,76% | 3.006,00 |
| 12.01.2026 | 22,09 | 22,41 | 22,00 | 22,37 | 0,27% | 2.956,00 |
| 09.01.2026 | 21,24 | 22,31 | 21,24 | 22,31 | 4,25% | 2.657,00 |
| 08.01.2026 | 21,45 | 21,67 | 21,16 | 21,40 | -0,56% | 2.435,00 |
| 07.01.2026 | 22,31 | 22,31 | 21,50 | 21,52 | -2,76% | 8.857,00 |
| 06.01.2026 | 22,23 | 22,41 | 22,02 | 22,13 | -0,36% | 4.875,00 |
| 05.01.2026 | 21,95 | 22,41 | 21,81 | 22,21 | 0,63% | 1.427,00 |
| 02.01.2026 | 22,13 | 22,43 | 21,83 | 22,07 | 0,18% | 2.283,00 |
| 30.12.2025 | 22,02 | 22,05 | 22,00 | 22,03 | 0,23% | 1.692,00 |
| 29.12.2025 | 22,15 | 22,16 | 21,93 | 21,98 | 0,83% | 3.522,00 |
| 23.12.2025 | 22,01 | 22,22 | 21,80 | 21,80 | -0,91% | 3.439,00 |
| 22.12.2025 | 22,16 | 22,19 | 21,98 | 22,00 | -0,05% | 3.000,00 |
| 19.12.2025 | 22,01 | 22,19 | 21,96 | 22,01 | -0,77% | 1.526,00 |
| 18.12.2025 | 21,57 | 22,20 | 21,57 | 22,18 | 2,02% | 2.508,00 |
| 17.12.2025 | 21,69 | 21,86 | 21,50 | 21,74 | 0,51% | 596,00 |
| 16.12.2025 | 21,57 | 21,94 | 21,55 | 21,63 | 0,09% | 1.376,00 |
| 15.12.2025 | 21,86 | 22,05 | 21,60 | 21,61 | -0,92% | 5.438,00 |
| 12.12.2025 | 21,89 | 22,08 | 21,70 | 21,81 | -0,27% | 3.171,00 |
| 11.12.2025 | 21,42 | 22,10 | 21,41 | 21,87 | 1,48% | 3.399,00 |
| 10.12.2025 | 21,29 | 21,77 | 21,29 | 21,55 | 0,33% | 7.325,00 |
| 09.12.2025 | 21,19 | 21,55 | 21,01 | 21,48 | 1,46% | 4.948,00 |
| 08.12.2025 | 21,77 | 21,77 | 21,02 | 21,17 | -2,89% | 4.119,00 |
| 05.12.2025 | 21,41 | 21,92 | 21,41 | 21,80 | 2,01% | 1.931,00 |
| 04.12.2025 | 21,44 | 21,62 | 21,37 | 21,37 | 0,00% | 9.656,00 |
| 03.12.2025 | 21,53 | 21,60 | 21,25 | 21,37 | -0,65% | 2.809,00 |
| 02.12.2025 | 21,91 | 22,12 | 21,29 | 21,51 | -2,23% | 13.390,00 |
| 01.12.2025 | 22,02 | 22,48 | 21,80 | 22,00 | -0,45% | 1.862,00 |
| 28.11.2025 | 21,95 | 22,27 | 21,91 | 22,10 | -0,09% | 2.557,00 |
| 27.11.2025 | 21,86 | 22,12 | 21,80 | 22,12 | 0,96% | 1.173,00 |
| 26.11.2025 | 22,10 | 22,28 | 21,87 | 21,91 | -0,50% | 5.173,00 |
| 25.11.2025 | 21,90 | 22,25 | 21,80 | 22,02 | 0,00% | 3.126,00 |
| 24.11.2025 | 22,92 | 22,92 | 21,71 | 22,02 | -3,76% | 4.238,00 |
| 21.11.2025 | 21,95 | 22,92 | 21,95 | 22,88 | 3,91% | 4.092,00 |
| 20.11.2025 | 23,32 | 23,55 | 21,76 | 22,02 | -4,88% | 4.445,00 |
| 19.11.2025 | 21,66 | 23,37 | 21,48 | 23,15 | 6,58% | 8.297,00 |
| 18.11.2025 | 21,98 | 22,16 | 21,48 | 21,72 | -1,99% | 3.937,00 |
| 17.11.2025 | 22,35 | 22,36 | 21,85 | 22,16 | -1,03% | 2.258,00 |
| 14.11.2025 | 22,26 | 22,40 | 21,89 | 22,39 | 1,68% | 1.755,00 |
| 13.11.2025 | 22,61 | 22,62 | 22,02 | 22,02 | -2,57% | 857,00 |
| 12.11.2025 | 22,85 | 22,88 | 22,41 | 22,60 | -1,01% | 1.026,00 |
| 11.11.2025 | 22,52 | 22,84 | 22,33 | 22,83 | 2,24% | 2.277,00 |
| 10.11.2025 | 22,56 | 22,88 | 22,27 | 22,33 | -1,72% | 1.217,00 |
| 07.11.2025 | 22,24 | 22,72 | 22,13 | 22,72 | 1,93% | 2.128,00 |
| 06.11.2025 | 22,58 | 22,77 | 22,19 | 22,29 | -2,32% | 2.233,00 |
| 05.11.2025 | 22,31 | 22,83 | 22,31 | 22,82 | 1,24% | 715,00 |
| 04.11.2025 | 22,11 | 22,60 | 21,79 | 22,54 | 0,31% | 3.636,00 |
| 03.11.2025 | 23,21 | 23,40 | 22,31 | 22,47 | -3,93% | 6.217,00 |
| 31.10.2025 | 23,10 | 23,70 | 23,10 | 23,39 | 1,21% | 10.467,00 |
| 30.10.2025 | 22,75 | 23,76 | 22,75 | 23,11 | 0,83% | 5.510,00 |
| 29.10.2025 | 23,17 | 23,46 | 22,84 | 22,92 | -0,99% | 2.125,00 |
| 28.10.2025 | 23,13 | 23,57 | 23,12 | 23,15 | -0,09% | 2.985,00 |
| 27.10.2025 | 24,06 | 24,08 | 23,14 | 23,17 | -3,05% | 2.706,00 |
| 24.10.2025 | 23,55 | 23,96 | 23,52 | 23,90 | 0,97% | 2.620,00 |
| 23.10.2025 | 23,44 | 23,98 | 23,42 | 23,67 | 0,47% | 8.039,00 |
| 22.10.2025 | 23,21 | 23,63 | 23,20 | 23,56 | 1,42% | 170,00 |
| 21.10.2025 | 23,15 | 23,47 | 23,15 | 23,23 | -0,39% | 6.275,00 |
| 20.10.2025 | 23,84 | 23,84 | 23,01 | 23,32 | -2,06% | 6.797,00 |
| 17.10.2025 | 23,18 | 23,81 | 23,18 | 23,81 | 2,28% | 1.927,00 |
| 16.10.2025 | 23,66 | 23,70 | 23,22 | 23,28 | -0,77% | 4.018,00 |
| 15.10.2025 | 23,33 | 23,69 | 23,31 | 23,46 | 0,73% | 1.520,00 |
| 14.10.2025 | 23,31 | 23,49 | 23,04 | 23,29 | -0,34% | 2.044,00 |
| 13.10.2025 | 23,35 | 23,54 | 23,16 | 23,37 | 0,95% | 2.819,00 |
| 10.10.2025 | 23,60 | 23,61 | 23,05 | 23,15 | -1,74% | 1.433,00 |
| 09.10.2025 | 23,86 | 24,04 | 23,35 | 23,56 | -1,83% | 4.666,00 |
| 08.10.2025 | 24,03 | 24,21 | 23,82 | 24,00 | -0,04% | 1.379,00 |
| 07.10.2025 | 24,72 | 24,72 | 23,81 | 24,01 | -3,03% | 3.527,00 |
| 06.10.2025 | 24,80 | 24,80 | 24,10 | 24,76 | 0,49% | 8.786,00 |
| 03.10.2025 | 25,42 | 25,42 | 24,64 | 24,64 | -3,07% | 1.965,00 |
| 02.10.2025 | 25,31 | 25,43 | 25,08 | 25,42 | 0,95% | 7.474,00 |
| 01.10.2025 | 24,63 | 25,18 | 24,39 | 25,18 | 1,98% | 1.969,00 |
| 30.09.2025 | 24,64 | 24,69 | 24,24 | 24,69 | 0,94% | 3.545,00 |
| 29.09.2025 | 23,99 | 24,66 | 23,97 | 24,46 | 1,87% | 1.121,00 |
| 26.09.2025 | 23,90 | 24,20 | 23,72 | 24,01 | 0,46% | 3.066,00 |
| 25.09.2025 | 23,52 | 23,90 | 23,47 | 23,90 | 1,75% | 1.486,00 |
| 24.09.2025 | 23,47 | 23,70 | 23,33 | 23,49 | -0,68% | 1.254,00 |
| 23.09.2025 | 23,34 | 23,71 | 23,34 | 23,65 | 1,28% | 1.771,00 |
| 22.09.2025 | 23,46 | 23,64 | 23,22 | 23,35 | -1,18% | 5.096,00 |