22,615€
3,08%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,89 | 22,73 | 21,89 | 22,49 | 2,51% | 2.459,00 |
| 21.11.2024 | 22,69 | 22,70 | 21,88 | 21,94 | -2,23% | 2.637,00 |
| 20.11.2024 | 22,58 | 22,76 | 22,42 | 22,44 | -0,93% | 2.345,00 |
| 19.11.2024 | 22,58 | 22,77 | 22,35 | 22,65 | -0,26% | 2.964,00 |
| 18.11.2024 | 23,26 | 23,26 | 22,53 | 22,71 | -1,13% | 703,00 |
| 15.11.2024 | 23,22 | 23,53 | 22,95 | 22,97 | -1,46% | 2.218,00 |
| 14.11.2024 | 23,19 | 23,64 | 23,00 | 23,31 | 0,13% | 1.615,00 |
| 13.11.2024 | 23,08 | 23,32 | 22,72 | 23,28 | 1,26% | 4.734,00 |
| 12.11.2024 | 23,10 | 23,40 | 22,93 | 22,99 | -2,00% | 9.714,00 |
| 11.11.2024 | 24,08 | 24,09 | 23,25 | 23,46 | -1,96% | 2.845,00 |
| 08.11.2024 | 23,37 | 24,05 | 22,94 | 23,93 | 3,06% | 3.529,00 |
| 07.11.2024 | 22,95 | 23,42 | 22,92 | 23,22 | 0,87% | 2.088,00 |
| 06.11.2024 | 23,39 | 23,58 | 22,93 | 23,02 | -1,46% | 1.363,00 |
| 05.11.2024 | 22,83 | 23,47 | 22,82 | 23,36 | 2,46% | 9.694,00 |
| 04.11.2024 | 23,56 | 23,57 | 22,79 | 22,80 | -2,98% | 5.629,00 |
| 01.11.2024 | 24,00 | 24,00 | 23,30 | 23,50 | -2,08% | 2.557,00 |
| 31.10.2024 | 23,45 | 24,25 | 22,79 | 24,00 | 3,45% | 8.336,00 |
| 30.10.2024 | 23,64 | 23,83 | 23,20 | 23,20 | -2,19% | 1.459,00 |
| 29.10.2024 | 24,18 | 24,24 | 23,52 | 23,72 | -1,41% | 1.643,00 |
| 28.10.2024 | 23,76 | 24,09 | 23,57 | 24,06 | 2,51% | 1.613,00 |
| 25.10.2024 | 23,53 | 23,72 | 23,34 | 23,47 | -0,17% | 1.111,00 |
| 24.10.2024 | 23,47 | 23,73 | 23,32 | 23,51 | -0,38% | 2.371,00 |
| 23.10.2024 | 23,59 | 23,77 | 23,36 | 23,60 | -0,67% | 1.379,00 |
| 22.10.2024 | 23,77 | 23,96 | 23,53 | 23,76 | -0,63% | 2.342,00 |
| 21.10.2024 | 24,07 | 24,13 | 23,79 | 23,91 | -1,03% | 9.140,00 |
| 18.10.2024 | 24,00 | 24,37 | 23,93 | 24,16 | -0,08% | 1.932,00 |
| 17.10.2024 | 24,09 | 24,21 | 23,91 | 24,18 | 0,25% | 1.349,00 |
| 16.10.2024 | 24,17 | 24,17 | 23,89 | 24,12 | 0,50% | 517,00 |
| 15.10.2024 | 23,46 | 24,37 | 23,46 | 24,00 | 1,91% | 2.857,00 |
| 14.10.2024 | 23,60 | 23,73 | 23,00 | 23,55 | -1,01% | 3.208,00 |
| 11.10.2024 | 23,53 | 23,79 | 23,33 | 23,79 | 1,23% | 2.559,00 |
| 10.10.2024 | 23,58 | 23,89 | 23,32 | 23,50 | -0,47% | 1.432,00 |
| 09.10.2024 | 23,74 | 24,13 | 23,59 | 23,61 | -0,63% | 1.901,00 |
| 08.10.2024 | 23,44 | 24,16 | 23,22 | 23,76 | 1,45% | 1.021,00 |
| 07.10.2024 | 23,50 | 23,53 | 23,21 | 23,42 | 0,34% | 1.145,00 |
| 04.10.2024 | 23,56 | 23,67 | 23,33 | 23,34 | -0,85% | 832,00 |
| 03.10.2024 | 23,36 | 23,66 | 23,33 | 23,54 | -0,51% | 1.741,00 |
| 02.10.2024 | 23,45 | 23,79 | 23,15 | 23,66 | 2,42% | 2.245,00 |
| 01.10.2024 | 23,49 | 23,91 | 23,10 | 23,10 | -3,35% | 2.947,00 |
| 30.09.2024 | 23,75 | 24,20 | 23,40 | 23,90 | 0,84% | 4.476,00 |
| 27.09.2024 | 23,62 | 23,97 | 23,55 | 23,70 | 1,11% | 1.333,00 |
| 26.09.2024 | 23,42 | 23,66 | 23,30 | 23,44 | 0,86% | 2.430,00 |
| 25.09.2024 | 23,12 | 23,50 | 22,94 | 23,24 | 0,91% | 3.407,00 |
| 24.09.2024 | 22,55 | 23,60 | 22,55 | 23,03 | 1,36% | 1.891,00 |
| 23.09.2024 | 22,90 | 22,90 | 22,48 | 22,72 | 0,13% | 1.239,00 |
| 20.09.2024 | 22,83 | 23,09 | 22,40 | 22,69 | -0,96% | 4.518,00 |
| 19.09.2024 | 22,86 | 23,38 | 22,79 | 22,91 | 0,00% | 4.442,00 |
| 18.09.2024 | 23,34 | 23,72 | 22,77 | 22,91 | -2,14% | 5.159,00 |
| 17.09.2024 | 23,41 | 24,39 | 22,87 | 23,41 | -0,59% | 3.387,00 |
| 16.09.2024 | 23,47 | 23,66 | 23,29 | 23,55 | -0,46% | 2.579,00 |
| 13.09.2024 | 22,90 | 23,83 | 22,90 | 23,66 | 1,85% | 2.889,00 |
| 12.09.2024 | 23,68 | 23,74 | 23,21 | 23,23 | -1,61% | 3.406,00 |
| 11.09.2024 | 23,17 | 23,65 | 22,99 | 23,61 | 1,86% | 1.232,00 |
| 10.09.2024 | 23,30 | 23,49 | 22,91 | 23,18 | -0,64% | 1.193,00 |
| 09.09.2024 | 22,90 | 23,56 | 22,90 | 23,33 | 2,32% | 2.357,00 |
| 06.09.2024 | 23,08 | 23,43 | 22,79 | 22,80 | -2,02% | 601,00 |
| 05.09.2024 | 23,38 | 23,39 | 22,76 | 23,27 | -0,51% | 1.677,00 |
| 04.09.2024 | 23,34 | 23,55 | 23,16 | 23,39 | -0,34% | 1.360,00 |
| 03.09.2024 | 23,74 | 23,82 | 23,32 | 23,47 | -1,22% | 2.558,00 |
| 02.09.2024 | 23,75 | 23,76 | 23,56 | 23,76 | 0,13% | 921,00 |
| 30.08.2024 | 24,06 | 24,09 | 23,49 | 23,73 | -1,25% | 1.814,00 |
| 29.08.2024 | 23,46 | 24,17 | 23,36 | 24,03 | 3,40% | 4.161,00 |
| 28.08.2024 | 23,58 | 23,61 | 23,22 | 23,24 | -0,64% | 1.665,00 |
| 27.08.2024 | 23,28 | 23,69 | 23,18 | 23,39 | 0,60% | 1.368,00 |
| 26.08.2024 | 23,47 | 23,48 | 23,00 | 23,25 | -1,02% | 2.755,00 |
| 23.08.2024 | 22,98 | 23,49 | 22,98 | 23,49 | 2,35% | 3.624,00 |
| 22.08.2024 | 22,83 | 23,27 | 22,55 | 22,95 | 0,44% | 2.137,00 |
| 21.08.2024 | 22,51 | 22,92 | 22,50 | 22,85 | 0,84% | 2.090,00 |
| 20.08.2024 | 22,43 | 22,70 | 22,24 | 22,66 | 1,48% | 9.865,00 |
| 19.08.2024 | 22,56 | 22,57 | 22,29 | 22,33 | -0,58% | 4.392,00 |
| 16.08.2024 | 22,34 | 22,46 | 22,16 | 22,46 | 1,03% | 3.434,00 |
| 15.08.2024 | 22,25 | 22,36 | 22,00 | 22,23 | 0,72% | 2.936,00 |
| 14.08.2024 | 22,48 | 22,50 | 22,01 | 22,07 | -1,21% | 2.083,00 |
| 13.08.2024 | 22,10 | 22,34 | 21,82 | 22,34 | 0,63% | 3.685,00 |
| 12.08.2024 | 22,14 | 22,32 | 21,84 | 22,20 | -0,31% | 3.307,00 |
| 09.08.2024 | 22,43 | 22,47 | 22,03 | 22,27 | -0,04% | 3.097,00 |
| 08.08.2024 | 22,90 | 22,95 | 22,08 | 22,28 | -1,37% | 5.990,00 |
| 07.08.2024 | 21,63 | 23,09 | 21,26 | 22,59 | 5,31% | 9.351,00 |
| 06.08.2024 | 21,56 | 21,85 | 21,04 | 21,45 | -0,28% | 3.295,00 |
| 05.08.2024 | 21,08 | 22,00 | 20,70 | 21,51 | -0,32% | 12.902,00 |
| 02.08.2024 | 21,29 | 21,61 | 21,09 | 21,58 | 1,36% | 7.378,00 |
| 01.08.2024 | 22,34 | 22,49 | 20,89 | 21,29 | -4,79% | 16.023,00 |
| 31.07.2024 | 21,70 | 22,42 | 21,00 | 22,36 | 4,29% | 25.887,00 |
| 30.07.2024 | 21,40 | 21,49 | 21,03 | 21,44 | 0,42% | 5.498,00 |
| 29.07.2024 | 21,81 | 22,03 | 20,58 | 21,35 | -1,29% | 31.177,00 |
| 26.07.2024 | 22,50 | 22,50 | 20,86 | 21,63 | -3,22% | 12.888,00 |
| 25.07.2024 | 25,85 | 25,85 | 20,01 | 22,35 | -14,04% | 60.826,00 |
| 24.07.2024 | 28,19 | 28,70 | 25,70 | 26,00 | -7,41% | 7.593,00 |
| 23.07.2024 | 28,36 | 28,68 | 27,93 | 28,08 | -1,09% | 675,00 |
| 22.07.2024 | 28,27 | 28,42 | 28,03 | 28,39 | 1,25% | 431,00 |
| 19.07.2024 | 28,22 | 28,34 | 27,99 | 28,04 | -0,25% | 433,00 |
| 18.07.2024 | 27,42 | 28,21 | 27,42 | 28,11 | 2,78% | 753,00 |
| 17.07.2024 | 27,67 | 27,67 | 27,35 | 27,35 | -1,51% | 1.786,00 |
| 16.07.2024 | 27,48 | 27,77 | 27,42 | 27,77 | 0,18% | 574,00 |
| 15.07.2024 | 27,61 | 27,81 | 27,35 | 27,72 | 0,84% | 3.740,00 |
| 12.07.2024 | 27,13 | 27,52 | 27,05 | 27,49 | 0,70% | 1.112,00 |
| 11.07.2024 | 27,49 | 27,62 | 27,10 | 27,30 | -0,66% | 743,00 |
| 10.07.2024 | 27,71 | 27,89 | 27,23 | 27,48 | -1,65% | 1.609,00 |
| 09.07.2024 | 27,51 | 28,03 | 27,42 | 27,94 | 0,94% | 951,00 |
| 08.07.2024 | 27,87 | 28,14 | 27,48 | 27,68 | -0,97% | 871,00 |