22,645€
1,50%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |