25,190€
0,04%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 25,41 | 25,43 | 25,08 | 25,16 | -0,08% | 2.084,00 |
| 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 |
| 19.09.2025 | 24,37 | 24,56 | 23,44 | 23,63 | -3,16% | 5.599,00 |
| 18.09.2025 | 24,29 | 24,60 | 24,01 | 24,40 | -0,29% | 3.289,00 |
| 17.09.2025 | 24,58 | 24,77 | 24,22 | 24,47 | -1,17% | 2.183,00 |
| 16.09.2025 | 24,69 | 24,79 | 24,52 | 24,76 | -0,12% | 225,00 |
| 15.09.2025 | 24,60 | 24,79 | 24,55 | 24,79 | 0,45% | 2.502,00 |
| 12.09.2025 | 24,73 | 24,88 | 24,52 | 24,68 | -0,06% | 3.157,00 |
| 11.09.2025 | 24,83 | 25,05 | 24,62 | 24,70 | -0,96% | 1.502,00 |
| 10.09.2025 | 25,23 | 25,30 | 24,85 | 24,94 | -0,84% | 2.080,00 |
| 09.09.2025 | 24,80 | 25,38 | 24,69 | 25,15 | 2,53% | 3.873,00 |
| 08.09.2025 | 24,44 | 24,64 | 24,24 | 24,53 | 1,26% | 3.033,00 |
| 05.09.2025 | 24,43 | 24,44 | 24,16 | 24,22 | -0,66% | 884,00 |
| 04.09.2025 | 23,70 | 24,38 | 23,69 | 24,38 | 2,22% | 2.773,00 |
| 03.09.2025 | 23,94 | 23,98 | 23,66 | 23,85 | -0,46% | 4.650,00 |
| 02.09.2025 | 23,92 | 24,07 | 23,76 | 23,96 | -0,46% | 1.104,00 |
| 01.09.2025 | 24,08 | 24,28 | 23,95 | 24,07 | -0,78% | 1.748,00 |
| 29.08.2025 | 24,54 | 24,73 | 24,04 | 24,26 | -1,26% | 3.104,00 |
| 28.08.2025 | 24,93 | 25,13 | 24,55 | 24,57 | -1,36% | 1.472,00 |
| 27.08.2025 | 24,81 | 25,11 | 24,79 | 24,91 | -0,28% | 3.308,00 |
| 26.08.2025 | 25,32 | 25,32 | 24,73 | 24,98 | -0,87% | 270,00 |
| 25.08.2025 | 24,85 | 25,46 | 24,77 | 25,20 | 2,02% | 2.290,00 |
| 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 |