21,495€
-0,12%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 21,55 | 21,65 | 21,45 | 21,59 | 0,30% | 12,00 |
| 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 |
| 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 |