17,138€
-0,33%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,98 | 17,24 | 16,69 | 17,21 | 0,06% | 11.456,00 |
| 01.04.2026 | 16,98 | 17,27 | 16,62 | 17,20 | 2,81% | 13.863,00 |
| 31.03.2026 | 16,26 | 16,92 | 16,08 | 16,73 | 3,24% | 10.392,00 |
| 30.03.2026 | 15,88 | 16,32 | 15,60 | 16,21 | 2,92% | 6.484,00 |
| 27.03.2026 | 15,55 | 15,82 | 15,41 | 15,75 | 0,93% | 6.513,00 |
| 26.03.2026 | 15,56 | 15,84 | 15,46 | 15,60 | -0,86% | 15.705,00 |
| 25.03.2026 | 15,72 | 15,79 | 15,53 | 15,74 | 2,47% | 8.518,00 |
| 24.03.2026 | 15,62 | 15,75 | 15,34 | 15,36 | -3,88% | 7.975,00 |
| 23.03.2026 | 15,88 | 16,17 | 15,56 | 15,98 | -0,13% | 5.572,00 |
| 20.03.2026 | 16,40 | 16,40 | 15,76 | 16,00 | -2,41% | 6.704,00 |
| 19.03.2026 | 16,50 | 16,73 | 16,11 | 16,39 | -0,79% | 13.121,00 |
| 18.03.2026 | 17,36 | 17,55 | 16,38 | 16,52 | -5,19% | 25.791,00 |
| 17.03.2026 | 17,89 | 18,10 | 17,14 | 17,43 | -3,17% | 12.367,00 |
| 16.03.2026 | 18,14 | 18,19 | 17,84 | 18,00 | -1,45% | 4.155,00 |
| 13.03.2026 | 17,98 | 18,27 | 17,76 | 18,26 | 1,59% | 3.451,00 |
| 12.03.2026 | 17,74 | 18,02 | 17,55 | 17,98 | 1,10% | 1.560,00 |
| 11.03.2026 | 17,38 | 17,85 | 17,31 | 17,78 | 1,80% | 4.855,00 |
| 10.03.2026 | 17,52 | 17,80 | 17,34 | 17,47 | -0,26% | 16.652,00 |
| 09.03.2026 | 17,94 | 17,94 | 17,15 | 17,51 | -3,79% | 32.107,00 |
| 06.03.2026 | 19,98 | 20,08 | 17,73 | 18,20 | -8,27% | 56.095,00 |
| 05.03.2026 | 18,90 | 19,84 | 18,74 | 19,84 | 5,34% | 8.811,00 |
| 04.03.2026 | 18,87 | 19,10 | 18,80 | 18,84 | -1,21% | 3.868,00 |
| 03.03.2026 | 18,95 | 19,07 | 18,63 | 19,07 | 0,61% | 10.494,00 |
| 02.03.2026 | 18,89 | 19,16 | 18,75 | 18,95 | -0,84% | 5.679,00 |
| 27.02.2026 | 19,02 | 19,27 | 18,79 | 19,11 | -0,23% | 4.249,00 |
| 26.02.2026 | 18,43 | 19,16 | 18,29 | 19,16 | 4,27% | 2.919,00 |
| 25.02.2026 | 18,76 | 18,96 | 18,37 | 18,37 | -2,05% | 41.476,00 |
| 24.02.2026 | 18,95 | 19,14 | 18,53 | 18,76 | -1,00% | 2.599,00 |
| 23.02.2026 | 19,65 | 19,66 | 18,93 | 18,95 | -3,05% | 5.145,00 |
| 20.02.2026 | 19,50 | 19,75 | 19,31 | 19,54 | 1,40% | 6.780,00 |
| 19.02.2026 | 19,20 | 19,52 | 19,08 | 19,27 | 0,57% | 5.972,00 |
| 18.02.2026 | 19,60 | 19,63 | 18,97 | 19,16 | -2,19% | 5.377,00 |
| 17.02.2026 | 19,36 | 19,60 | 19,16 | 19,59 | 1,63% | 4.379,00 |
| 16.02.2026 | 20,06 | 20,25 | 19,06 | 19,28 | -4,67% | 6.991,00 |
| 13.02.2026 | 20,23 | 20,24 | 19,77 | 20,22 | 0,70% | 9.660,00 |
| 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 |