27,895€
-0,69%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,19 | 28,30 | 27,77 | 27,77 | -1,14% | 2.803,00 |
| 20.02.2025 | 28,00 | 28,28 | 28,00 | 28,09 | 0,46% | 1.384,00 |
| 19.02.2025 | 28,89 | 28,91 | 27,94 | 27,96 | -2,65% | 3.288,00 |
| 18.02.2025 | 28,83 | 29,15 | 28,65 | 28,72 | -0,42% | 2.591,00 |
| 17.02.2025 | 28,95 | 28,95 | 28,51 | 28,84 | -0,17% | 2.288,00 |
| 14.02.2025 | 28,45 | 28,89 | 28,45 | 28,89 | 1,55% | 2.155,00 |
| 13.02.2025 | 28,56 | 28,77 | 28,39 | 28,45 | -0,25% | 2.125,00 |
| 12.02.2025 | 27,82 | 28,72 | 27,82 | 28,52 | 1,82% | 4.593,00 |
| 11.02.2025 | 27,59 | 28,04 | 27,57 | 28,01 | 1,49% | 11.903,00 |
| 10.02.2025 | 26,92 | 27,80 | 26,90 | 27,60 | 2,07% | 6.644,00 |
| 07.02.2025 | 26,29 | 27,09 | 26,29 | 27,04 | 3,05% | 6.658,00 |
| 06.02.2025 | 26,99 | 27,17 | 26,01 | 26,24 | -3,28% | 3.051,00 |
| 05.02.2025 | 26,88 | 27,13 | 26,80 | 27,13 | 0,56% | 1.470,00 |
| 04.02.2025 | 26,93 | 27,19 | 26,84 | 26,98 | -0,48% | 1.735,00 |
| 03.02.2025 | 26,00 | 27,20 | 25,99 | 27,11 | 2,26% | 3.282,00 |
| 31.01.2025 | 27,16 | 27,16 | 26,51 | 26,51 | -2,25% | 3.858,00 |
| 30.01.2025 | 26,37 | 27,17 | 26,17 | 27,12 | 3,87% | 3.328,00 |
| 29.01.2025 | 26,11 | 26,40 | 26,06 | 26,11 | -0,11% | 1.602,00 |
| 28.01.2025 | 26,09 | 26,31 | 25,82 | 26,14 | 0,54% | 2.614,00 |
| 27.01.2025 | 24,08 | 26,14 | 24,07 | 26,00 | 7,04% | 9.494,00 |
| 24.01.2025 | 24,58 | 24,59 | 24,11 | 24,29 | -0,25% | 4.570,00 |
| 23.01.2025 | 24,36 | 24,56 | 24,32 | 24,35 | -0,77% | 1.074,00 |
| 22.01.2025 | 24,40 | 24,68 | 23,90 | 24,54 | 1,07% | 3.072,00 |
| 21.01.2025 | 24,45 | 24,79 | 23,79 | 24,28 | -2,06% | 5.087,00 |
| 20.01.2025 | 24,74 | 24,85 | 24,54 | 24,79 | 1,06% | 2.452,00 |
| 17.01.2025 | 24,47 | 25,00 | 24,35 | 24,53 | 0,82% | 6.472,00 |
| 16.01.2025 | 24,19 | 24,58 | 24,17 | 24,33 | 0,12% | 1.291,00 |
| 15.01.2025 | 23,87 | 24,30 | 23,86 | 24,30 | 1,12% | 9.618,00 |
| 14.01.2025 | 24,29 | 24,41 | 23,91 | 24,03 | -0,87% | 2.753,00 |
| 13.01.2025 | 24,02 | 24,24 | 23,96 | 24,24 | 0,41% | 929,00 |
| 10.01.2025 | 24,17 | 24,36 | 23,94 | 24,14 | -1,03% | 2.814,00 |
| 09.01.2025 | 24,05 | 24,42 | 24,01 | 24,39 | 1,25% | 1.277,00 |
| 08.01.2025 | 24,37 | 24,39 | 24,02 | 24,09 | -1,19% | 2.779,00 |
| 07.01.2025 | 24,09 | 24,49 | 23,91 | 24,38 | 1,84% | 2.246,00 |
| 06.01.2025 | 23,91 | 24,30 | 23,88 | 23,94 | 0,42% | 3.152,00 |
| 03.01.2025 | 24,36 | 24,39 | 23,83 | 23,84 | -1,89% | 1.497,00 |
| 02.01.2025 | 24,53 | 24,80 | 24,02 | 24,30 | -1,66% | 1.185,00 |
| 30.12.2024 | 24,40 | 24,74 | 24,40 | 24,71 | 0,86% | 2.163,00 |
| 27.12.2024 | 24,39 | 24,81 | 24,30 | 24,50 | -0,73% | 3.605,00 |
| 23.12.2024 | 24,43 | 24,68 | 24,21 | 24,68 | 0,78% | 2.133,00 |
| 20.12.2024 | 24,20 | 24,51 | 24,02 | 24,49 | 0,78% | 4.459,00 |
| 19.12.2024 | 24,67 | 24,72 | 24,13 | 24,30 | -1,42% | 5.502,00 |
| 18.12.2024 | 25,00 | 25,18 | 24,65 | 24,65 | -0,64% | 3.295,00 |
| 17.12.2024 | 24,27 | 25,05 | 24,27 | 24,81 | 1,97% | 3.268,00 |
| 16.12.2024 | 24,49 | 24,49 | 24,09 | 24,33 | -0,21% | 3.762,00 |
| 13.12.2024 | 24,13 | 24,56 | 24,13 | 24,38 | 0,95% | 2.253,00 |
| 12.12.2024 | 24,16 | 24,37 | 24,04 | 24,15 | -0,41% | 2.401,00 |
| 11.12.2024 | 23,52 | 24,39 | 23,23 | 24,25 | 3,02% | 3.121,00 |
| 10.12.2024 | 23,32 | 23,64 | 23,22 | 23,54 | 0,81% | 2.634,00 |
| 09.12.2024 | 23,43 | 23,67 | 23,03 | 23,35 | 0,43% | 6.659,00 |
| 06.12.2024 | 23,38 | 23,48 | 23,19 | 23,25 | -0,77% | 3.273,00 |
| 05.12.2024 | 23,19 | 23,46 | 22,99 | 23,43 | 1,87% | 5.301,00 |
| 04.12.2024 | 23,38 | 23,38 | 22,96 | 23,00 | -0,86% | 1.788,00 |
| 03.12.2024 | 23,15 | 23,45 | 23,15 | 23,20 | 0,13% | 2.925,00 |
| 02.12.2024 | 22,84 | 23,36 | 22,63 | 23,17 | 1,22% | 3.246,00 |
| 29.11.2024 | 22,45 | 22,93 | 22,45 | 22,89 | 0,93% | 2.385,00 |
| 28.11.2024 | 22,83 | 22,85 | 22,48 | 22,68 | -0,26% | 1.872,00 |
| 27.11.2024 | 22,66 | 22,78 | 22,35 | 22,74 | 0,26% | 1.850,00 |
| 26.11.2024 | 22,41 | 22,71 | 22,22 | 22,68 | 0,71% | 11.510,00 |
| 25.11.2024 | 22,76 | 22,76 | 22,27 | 22,52 | 0,13% | 5.607,00 |
| 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 |