22,630€
-3,78%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 22,65 | 22,86 | 22,38 | 22,64 | -3,74% | 2.517,00 |
| 04.04.2025 | 24,30 | 24,48 | 23,30 | 23,52 | -3,45% | 6.829,00 |
| 03.04.2025 | 24,39 | 24,76 | 24,18 | 24,36 | -1,85% | 4.650,00 |
| 02.04.2025 | 24,98 | 25,13 | 24,61 | 24,82 | -0,36% | 341,00 |
| 01.04.2025 | 25,61 | 25,67 | 24,89 | 24,91 | -2,73% | 3.644,00 |
| 31.03.2025 | 25,59 | 25,86 | 25,23 | 25,61 | -1,42% | 3.742,00 |
| 28.03.2025 | 25,55 | 26,10 | 25,47 | 25,98 | 1,60% | 7.263,00 |
| 27.03.2025 | 25,31 | 25,77 | 25,13 | 25,57 | 0,83% | 5.016,00 |
| 26.03.2025 | 25,83 | 25,90 | 25,14 | 25,36 | -1,90% | 3.252,00 |
| 25.03.2025 | 25,68 | 25,86 | 25,51 | 25,85 | 1,21% | 3.517,00 |
| 24.03.2025 | 25,65 | 25,81 | 25,49 | 25,54 | 0,71% | 723,00 |
| 21.03.2025 | 25,55 | 25,70 | 25,30 | 25,36 | -0,90% | 2.347,00 |
| 20.03.2025 | 25,98 | 26,00 | 25,23 | 25,59 | -1,80% | 2.161,00 |
| 19.03.2025 | 25,38 | 26,21 | 25,38 | 26,06 | 1,96% | 4.888,00 |
| 18.03.2025 | 25,89 | 26,06 | 25,25 | 25,56 | -1,27% | 3.958,00 |
| 17.03.2025 | 25,32 | 26,00 | 25,26 | 25,89 | 0,98% | 20.021,00 |
| 14.03.2025 | 26,66 | 27,12 | 25,00 | 25,64 | -3,61% | 6.812,00 |
| 13.03.2025 | 27,28 | 27,98 | 26,05 | 26,60 | -3,27% | 16.720,00 |
| 12.03.2025 | 27,06 | 27,57 | 26,71 | 27,50 | 1,70% | 11.413,00 |
| 11.03.2025 | 27,14 | 27,35 | 26,68 | 27,04 | 0,07% | 4.163,00 |
| 10.03.2025 | 27,68 | 27,74 | 26,86 | 27,02 | -2,53% | 2.983,00 |
| 07.03.2025 | 27,01 | 28,90 | 26,80 | 27,72 | 1,17% | 14.453,00 |
| 06.03.2025 | 25,50 | 27,40 | 23,50 | 27,40 | 5,06% | 20.092,00 |
| 05.03.2025 | 26,35 | 26,54 | 25,74 | 26,08 | -0,87% | 77.944,00 |
| 04.03.2025 | 26,44 | 26,80 | 25,99 | 26,31 | -0,11% | 4.901,00 |
| 03.03.2025 | 26,81 | 27,12 | 26,31 | 26,34 | -1,35% | 6.257,00 |
| 28.02.2025 | 27,07 | 27,18 | 26,55 | 26,70 | -2,02% | 1.299,00 |
| 27.02.2025 | 27,05 | 27,39 | 26,91 | 27,25 | 0,74% | 3.505,00 |
| 26.02.2025 | 27,88 | 28,07 | 27,03 | 27,05 | -3,43% | 2.649,00 |
| 25.02.2025 | 28,03 | 28,22 | 27,71 | 28,01 | -0,74% | 5.016,00 |
| 24.02.2025 | 28,22 | 28,38 | 27,97 | 28,22 | 1,62% | 4.097,00 |
| 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 |