14,188€
-0,05%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,16 | 14,32 | 14,06 | 14,17 | -0,19% | 7.122,00 |
| 08.09.2026 | 14,06 | 14,31 | 14,05 | 14,20 | 0,28% | 4.595,00 |
| 07.09.2026 | 14,26 | 14,27 | 14,02 | 14,16 | -0,91% | 12.902,00 |
| 04.09.2026 | 14,47 | 14,47 | 14,12 | 14,29 | -1,24% | 6.196,00 |
| 03.09.2026 | 14,36 | 14,55 | 14,33 | 14,47 | 0,56% | 14.810,00 |
| 02.09.2026 | 14,33 | 14,40 | 14,22 | 14,39 | 0,07% | 5.519,00 |
| 01.09.2026 | 14,80 | 14,80 | 14,34 | 14,38 | -2,41% | 15.199,00 |
| 31.08.2026 | 14,81 | 14,88 | 14,66 | 14,73 | -0,94% | 1.860,00 |
| 28.08.2026 | 14,76 | 14,91 | 14,76 | 14,87 | 0,88% | 3.777,00 |
| 27.08.2026 | 14,76 | 14,86 | 14,53 | 14,74 | 0,27% | 17.608,00 |
| 26.08.2026 | 14,86 | 14,93 | 14,59 | 14,70 | -1,24% | 10.193,00 |
| 25.08.2026 | 14,83 | 14,96 | 14,66 | 14,89 | 0,64% | 43.059,00 |
| 24.08.2026 | 14,79 | 14,81 | 14,64 | 14,79 | -0,14% | 8.990,00 |
| 21.08.2026 | 15,04 | 15,05 | 14,69 | 14,81 | -0,80% | 13.374,00 |
| 20.08.2026 | 14,94 | 15,08 | 14,88 | 14,93 | 0,00% | 19.687,00 |
| 19.08.2026 | 14,84 | 14,94 | 14,64 | 14,93 | 0,44% | 16.282,00 |
| 18.08.2026 | 14,84 | 14,98 | 14,81 | 14,87 | 0,41% | 5.495,00 |
| 17.08.2026 | 14,95 | 15,19 | 14,81 | 14,81 | -1,14% | 11.169,00 |
| 14.08.2026 | 14,77 | 15,14 | 14,70 | 14,98 | 1,84% | 14.924,00 |
| 13.08.2026 | 14,86 | 14,86 | 14,45 | 14,71 | -0,88% | 13.276,00 |
| 12.08.2026 | 15,08 | 15,18 | 14,74 | 14,84 | -1,43% | 10.542,00 |
| 11.08.2026 | 15,26 | 15,44 | 14,97 | 15,05 | -1,21% | 11.969,00 |
| 10.08.2026 | 15,55 | 15,72 | 15,19 | 15,24 | -2,43% | 85.067,00 |
| 07.08.2026 | 15,36 | 15,72 | 15,23 | 15,62 | 2,80% | 43.987,00 |
| 06.08.2026 | 14,69 | 15,32 | 14,69 | 15,19 | 3,47% | 21.993,00 |
| 05.08.2026 | 14,96 | 15,08 | 14,66 | 14,68 | -1,28% | 17.955,00 |
| 04.08.2026 | 14,47 | 15,15 | 14,35 | 14,87 | 3,12% | 41.467,00 |
| 03.08.2026 | 14,57 | 15,00 | 14,18 | 14,42 | -0,55% | 76.392,00 |
| 31.07.2026 | 17,42 | 17,76 | 14,22 | 14,50 | -17,61% | 158.258,00 |
| 30.07.2026 | 19,76 | 19,85 | 17,50 | 17,60 | -11,34% | 13.402,00 |
| 29.07.2026 | 19,37 | 19,98 | 19,29 | 19,85 | 2,08% | 4.660,00 |
| 28.07.2026 | 18,92 | 19,45 | 18,92 | 19,45 | 2,56% | 3.637,00 |
| 27.07.2026 | 18,57 | 18,96 | 18,57 | 18,96 | 3,13% | 3.095,00 |
| 24.07.2026 | 18,15 | 18,39 | 18,15 | 18,39 | 1,18% | 2.293,00 |
| 23.07.2026 | 18,39 | 18,39 | 18,05 | 18,17 | -1,41% | 2.129,00 |
| 22.07.2026 | 18,41 | 18,52 | 18,27 | 18,43 | -0,24% | 691,00 |
| 21.07.2026 | 18,47 | 18,48 | 18,13 | 18,48 | 0,43% | 3.232,00 |
| 20.07.2026 | 18,23 | 18,50 | 18,23 | 18,40 | 0,22% | 2.867,00 |
| 17.07.2026 | 18,23 | 18,36 | 18,11 | 18,36 | 0,05% | 2.448,00 |
| 16.07.2026 | 18,48 | 18,48 | 18,22 | 18,35 | 0,22% | 2.157,00 |
| 15.07.2026 | 18,27 | 18,52 | 18,12 | 18,31 | -0,52% | 7.359,00 |
| 14.07.2026 | 19,06 | 19,07 | 18,21 | 18,40 | -2,46% | 3.499,00 |
| 13.07.2026 | 18,75 | 19,09 | 18,75 | 18,87 | -0,34% | 1.948,00 |
| 10.07.2026 | 18,71 | 19,01 | 18,71 | 18,93 | 0,93% | 1.614,00 |
| 09.07.2026 | 18,93 | 18,97 | 18,54 | 18,76 | -0,85% | 2.361,00 |
| 08.07.2026 | 18,82 | 19,05 | 18,71 | 18,92 | 0,32% | 28.749,00 |
| 07.07.2026 | 18,72 | 18,92 | 18,71 | 18,86 | 0,51% | 23.450,00 |
| 06.07.2026 | 19,08 | 19,17 | 18,75 | 18,76 | -1,70% | 629,00 |
| 03.07.2026 | 18,94 | 19,19 | 18,90 | 19,09 | 0,37% | 2.396,00 |
| 02.07.2026 | 18,81 | 19,21 | 18,73 | 19,02 | 1,28% | 2.939,00 |
| 01.07.2026 | 18,23 | 18,95 | 18,23 | 18,78 | 1,79% | 1.032,00 |
| 30.06.2026 | 18,50 | 18,68 | 18,23 | 18,45 | 0,03% | 1.971,00 |
| 29.06.2026 | 18,51 | 18,63 | 18,30 | 18,44 | 1,24% | 3.636,00 |
| 26.06.2026 | 17,80 | 18,34 | 17,80 | 18,22 | 1,19% | 380,00 |
| 25.06.2026 | 18,30 | 18,70 | 18,00 | 18,00 | -2,47% | 3.444,00 |
| 24.06.2026 | 18,29 | 18,48 | 18,25 | 18,46 | -0,22% | 1.349,00 |
| 23.06.2026 | 18,09 | 18,55 | 18,07 | 18,50 | 0,65% | 3.885,00 |
| 22.06.2026 | 18,71 | 18,95 | 18,05 | 18,38 | -2,23% | 7.240,00 |
| 19.06.2026 | 18,47 | 18,83 | 18,47 | 18,80 | 0,40% | 1.487,00 |
| 18.06.2026 | 18,47 | 18,83 | 18,47 | 18,72 | 1,30% | 1.854,00 |
| 17.06.2026 | 18,00 | 18,74 | 18,00 | 18,48 | 1,68% | 5.536,00 |
| 16.06.2026 | 18,01 | 18,43 | 17,98 | 18,18 | 0,14% | 4.714,00 |
| 15.06.2026 | 18,09 | 18,15 | 17,87 | 18,15 | 2,75% | 6.668,00 |
| 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 |