17,768€
-1,35%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 17,89 | 17,97 | 17,65 | 17,67 | -1,09% | 4.528,00 |
| 11.06.2026 | 17,74 | 18,02 | 17,52 | 17,86 | 0,31% | 4.774,00 |
| 10.06.2026 | 18,06 | 18,36 | 17,75 | 17,81 | -1,71% | 4.420,00 |
| 09.06.2026 | 18,19 | 18,37 | 17,90 | 18,12 | 0,25% | 5.759,00 |
| 08.06.2026 | 18,13 | 18,71 | 17,96 | 18,07 | 0,50% | 10.969,00 |
| 05.06.2026 | 18,34 | 18,53 | 17,98 | 17,98 | -2,18% | 7.573,00 |
| 04.06.2026 | 18,02 | 18,46 | 17,79 | 18,38 | 2,74% | 14.665,00 |
| 03.06.2026 | 19,41 | 19,41 | 17,70 | 17,89 | -7,66% | 53.647,00 |
| 02.06.2026 | 19,50 | 19,70 | 18,91 | 19,38 | -1,65% | 5.603,00 |
| 01.06.2026 | 19,38 | 19,71 | 18,89 | 19,70 | 0,82% | 10.759,00 |
| 29.05.2026 | 19,29 | 19,64 | 19,29 | 19,54 | 1,14% | 9.251,00 |
| 28.05.2026 | 19,77 | 19,77 | 18,98 | 19,32 | -2,30% | 7.862,00 |
| 27.05.2026 | 20,15 | 20,34 | 19,63 | 19,78 | -1,71% | 6.210,00 |
| 26.05.2026 | 20,44 | 20,62 | 20,10 | 20,12 | -2,71% | 9.341,00 |
| 25.05.2026 | 20,44 | 20,70 | 20,38 | 20,68 | 1,37% | 5.511,00 |
| 22.05.2026 | 20,32 | 21,00 | 20,21 | 20,40 | 1,04% | 5.032,00 |
| 21.05.2026 | 20,07 | 20,61 | 19,96 | 20,19 | -0,64% | 3.418,00 |
| 20.05.2026 | 20,24 | 20,41 | 19,93 | 20,32 | -2,45% | 22.510,00 |
| 19.05.2026 | 20,59 | 20,92 | 20,58 | 20,83 | 0,53% | 6.405,00 |
| 18.05.2026 | 20,15 | 21,03 | 20,11 | 20,72 | 2,32% | 4.834,00 |
| 15.05.2026 | 20,00 | 20,63 | 19,91 | 20,25 | 1,00% | 16.240,00 |
| 14.05.2026 | 19,64 | 20,18 | 19,51 | 20,05 | 2,19% | 5.802,00 |
| 13.05.2026 | 19,78 | 19,90 | 19,34 | 19,62 | -0,43% | 50.294,00 |
| 12.05.2026 | 19,51 | 19,88 | 19,32 | 19,71 | 0,72% | 3.360,00 |
| 11.05.2026 | 19,85 | 19,87 | 19,36 | 19,57 | -0,84% | 1.397,00 |
| 08.05.2026 | 19,28 | 19,90 | 19,28 | 19,73 | 1,70% | 5.252,00 |
| 07.05.2026 | 19,17 | 19,85 | 19,01 | 19,40 | 1,65% | 2.463,00 |
| 06.05.2026 | 18,74 | 19,26 | 18,52 | 19,09 | 2,55% | 4.113,00 |
| 05.05.2026 | 18,43 | 18,62 | 18,14 | 18,61 | 2,06% | 10.776,00 |
| 04.05.2026 | 18,10 | 18,40 | 17,92 | 18,24 | 1,11% | 43.428,00 |
| 30.04.2026 | 19,03 | 19,51 | 17,80 | 18,04 | -5,33% | 26.603,00 |
| 29.04.2026 | 19,35 | 19,54 | 17,80 | 19,05 | -2,26% | 31.166,00 |
| 28.04.2026 | 19,69 | 19,89 | 19,26 | 19,49 | -1,09% | 11.971,00 |
| 27.04.2026 | 20,15 | 20,15 | 19,71 | 19,71 | -1,92% | 4.501,00 |
| 24.04.2026 | 19,64 | 20,09 | 19,64 | 20,09 | 2,14% | 6.388,00 |
| 23.04.2026 | 19,82 | 20,00 | 19,62 | 19,67 | -0,30% | 10.755,00 |
| 22.04.2026 | 19,98 | 20,10 | 19,73 | 19,73 | -1,25% | 8.431,00 |
| 21.04.2026 | 20,22 | 20,58 | 19,94 | 19,98 | -2,30% | 20.011,00 |
| 20.04.2026 | 20,37 | 20,69 | 20,23 | 20,45 | -0,97% | 15.855,00 |
| 17.04.2026 | 20,59 | 20,99 | 20,28 | 20,65 | 1,37% | 36.006,00 |
| 16.04.2026 | 20,22 | 20,56 | 20,09 | 20,37 | 1,75% | 18.124,00 |
| 15.04.2026 | 19,75 | 20,38 | 19,56 | 20,02 | 1,19% | 24.778,00 |
| 14.04.2026 | 19,30 | 19,99 | 19,18 | 19,79 | 1,85% | 11.566,00 |
| 13.04.2026 | 19,51 | 19,64 | 19,00 | 19,43 | 0,13% | 19.287,00 |
| 10.04.2026 | 19,01 | 19,52 | 18,97 | 19,40 | 2,00% | 27.966,00 |
| 09.04.2026 | 19,76 | 19,76 | 18,71 | 19,02 | -2,74% | 25.949,00 |
| 08.04.2026 | 19,50 | 20,12 | 19,32 | 19,56 | 2,06% | 66.568,00 |
| 07.04.2026 | 17,29 | 27,01 | 17,01 | 19,16 | 11,33% | 319.334,00 |
| 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 |