25,180€
0,38%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 25,08 | 25,35 | 25,04 | 25,18 | 0,38% | 200,00 |
| 01.10.2025 | 24,56 | 25,10 | 24,27 | 25,09 | 1,95% | 3,00 |
| 30.09.2025 | 24,57 | 24,61 | 24,22 | 24,61 | 0,20% | 1,00 |
| 29.09.2025 | 24,11 | 25,05 | 23,99 | 24,56 | 1,87% | - |
| 26.09.2025 | 23,83 | 24,11 | 23,77 | 24,11 | 1,35% | - |
| 25.09.2025 | 23,60 | 23,85 | 23,47 | 23,79 | 0,81% | 400,00 |
| 24.09.2025 | 23,55 | 23,69 | 23,31 | 23,60 | 0,58% | - |
| 23.09.2025 | 23,44 | 23,62 | 23,37 | 23,46 | 0,06% | 49,00 |
| 22.09.2025 | 23,56 | 23,61 | 23,22 | 23,45 | -0,34% | - |
| 19.09.2025 | 24,48 | 24,52 | 23,52 | 23,53 | -3,92% | - |
| 18.09.2025 | 24,38 | 24,51 | 24,00 | 24,49 | 0,64% | - |
| 17.09.2025 | 24,67 | 24,71 | 24,21 | 24,33 | -1,24% | 517,00 |
| 16.09.2025 | 24,78 | 24,83 | 24,53 | 24,64 | -0,40% | 258,00 |
| 15.09.2025 | 24,64 | 24,79 | 24,54 | 24,74 | 0,43% | - |
| 12.09.2025 | 24,66 | 24,88 | 24,61 | 24,63 | -0,06% | 1,00 |
| 11.09.2025 | 24,93 | 25,06 | 24,61 | 24,65 | -1,18% | - |
| 10.09.2025 | 25,14 | 25,30 | 24,88 | 24,94 | -1,03% | - |
| 09.09.2025 | 24,55 | 25,38 | 24,50 | 25,20 | 2,71% | - |
| 08.09.2025 | 24,35 | 24,64 | 24,24 | 24,54 | 0,82% | - |
| 05.09.2025 | 24,32 | 24,42 | 24,15 | 24,34 | 0,12% | - |
| 04.09.2025 | 23,82 | 24,32 | 23,73 | 24,31 | 2,14% | 6,00 |
| 03.09.2025 | 23,91 | 23,95 | 23,65 | 23,80 | -0,42% | - |
| 02.09.2025 | 24,09 | 24,09 | 23,80 | 23,90 | -0,56% | - |
| 01.09.2025 | 24,17 | 24,23 | 23,94 | 24,03 | -0,56% | - |
| 29.08.2025 | 24,66 | 24,66 | 24,13 | 24,17 | -2,03% | - |
| 28.08.2025 | 25,02 | 25,08 | 23,92 | 24,67 | -1,36% | 4,00 |
| 27.08.2025 | 24,90 | 25,75 | 24,77 | 25,01 | 0,44% | - |
| 26.08.2025 | 25,28 | 25,33 | 24,72 | 24,90 | -1,50% | - |
| 25.08.2025 | 24,80 | 25,47 | 24,76 | 25,28 | 1,98% | 506,00 |
| 22.08.2025 | 24,71 | 24,91 | 24,61 | 24,79 | 0,28% | - |
| 21.08.2025 | 24,57 | 24,83 | 24,53 | 24,72 | 0,57% | - |
| 20.08.2025 | 24,63 | 24,72 | 24,47 | 24,58 | -0,20% | 20,00 |
| 19.08.2025 | 24,84 | 24,95 | 24,52 | 24,63 | -0,85% | - |
| 18.08.2025 | 24,59 | 24,87 | 24,45 | 24,84 | 1,10% | - |
| 15.08.2025 | 24,54 | 24,69 | 24,42 | 24,57 | 0,16% | - |
| 14.08.2025 | 24,45 | 24,83 | 24,21 | 24,53 | 0,20% | - |
| 13.08.2025 | 24,34 | 24,55 | 24,28 | 24,48 | 0,58% | 175,00 |
| 12.08.2025 | 24,62 | 24,76 | 24,15 | 24,34 | -1,14% | - |
| 11.08.2025 | 24,65 | 24,81 | 24,53 | 24,62 | -0,16% | - |
| 08.08.2025 | 24,82 | 24,94 | 24,44 | 24,66 | -0,64% | 40,00 |
| 07.08.2025 | 24,76 | 25,00 | 24,75 | 24,82 | 0,24% | - |
| 06.08.2025 | 24,87 | 25,01 | 24,70 | 24,76 | -0,28% | - |
| 05.08.2025 | 24,50 | 24,96 | 24,39 | 24,83 | 1,35% | 29,00 |
| 04.08.2025 | 24,12 | 24,57 | 23,94 | 24,50 | 1,58% | - |
| 01.08.2025 | 24,80 | 24,80 | 23,31 | 24,12 | -2,76% | 200,00 |
| 31.07.2025 | 25,63 | 26,01 | 24,80 | 24,80 | -3,07% | - |
| 30.07.2025 | 25,46 | 25,60 | 25,29 | 25,59 | 0,63% | - |
| 29.07.2025 | 26,06 | 26,31 | 25,40 | 25,43 | -2,38% | - |
| 28.07.2025 | 27,84 | 28,09 | 25,92 | 26,05 | -6,46% | 73,00 |
| 25.07.2025 | 28,06 | 28,12 | 27,79 | 27,85 | -0,75% | 1.700,00 |
| 24.07.2025 | 28,18 | 28,30 | 27,86 | 28,06 | -0,43% | 2.000,00 |
| 23.07.2025 | 27,76 | 28,27 | 27,49 | 28,18 | 1,92% | 535,00 |
| 22.07.2025 | 26,99 | 27,80 | 26,96 | 27,65 | 2,45% | 773,00 |
| 21.07.2025 | 26,93 | 27,15 | 26,87 | 26,99 | 0,22% | - |
| 18.07.2025 | 27,00 | 27,15 | 26,87 | 26,93 | -0,07% | - |
| 17.07.2025 | 27,13 | 27,26 | 26,83 | 26,95 | -0,66% | - |
| 16.07.2025 | 26,78 | 27,14 | 26,62 | 27,13 | 1,29% | - |
| 15.07.2025 | 26,85 | 26,98 | 26,75 | 26,78 | -0,24% | - |
| 14.07.2025 | 26,53 | 26,87 | 26,45 | 26,85 | 0,71% | - |
| 11.07.2025 | 26,76 | 26,76 | 26,28 | 26,66 | -0,34% | - |
| 10.07.2025 | 26,66 | 26,99 | 26,57 | 26,75 | 0,22% | 100,00 |
| 09.07.2025 | 26,97 | 26,98 | 26,48 | 26,69 | -1,08% | - |
| 08.07.2025 | 26,66 | 27,08 | 26,66 | 26,98 | 1,20% | - |
| 07.07.2025 | 26,57 | 26,99 | 26,56 | 26,66 | 0,34% | - |
| 04.07.2025 | 26,87 | 26,89 | 26,50 | 26,57 | -1,17% | - |
| 03.07.2025 | 26,92 | 27,00 | 26,78 | 26,88 | -0,09% | - |
| 02.07.2025 | 26,76 | 26,94 | 26,61 | 26,91 | 0,52% | - |
| 01.07.2025 | 27,52 | 27,61 | 26,58 | 26,77 | -2,73% | - |
| 30.06.2025 | 27,56 | 27,78 | 27,39 | 27,52 | -0,11% | - |
| 27.06.2025 | 26,91 | 28,01 | 26,91 | 27,55 | 2,42% | - |
| 26.06.2025 | 26,59 | 26,99 | 26,59 | 26,90 | 1,17% | - |
| 25.06.2025 | 27,47 | 27,48 | 26,42 | 26,59 | -3,24% | - |
| 24.06.2025 | 27,29 | 27,50 | 27,15 | 27,48 | 1,22% | - |
| 23.06.2025 | 26,64 | 27,15 | 26,56 | 27,15 | 1,69% | - |
| 20.06.2025 | 26,61 | 26,81 | 26,54 | 26,70 | 0,30% | - |
| 19.06.2025 | 26,45 | 26,77 | 26,23 | 26,62 | 0,49% | - |
| 18.06.2025 | 26,73 | 26,93 | 26,44 | 26,49 | -0,90% | - |
| 17.06.2025 | 27,10 | 27,31 | 26,23 | 26,73 | -1,57% | 25,00 |
| 16.06.2025 | 27,83 | 28,02 | 26,85 | 27,15 | -2,43% | - |
| 13.06.2025 | 27,60 | 28,14 | 27,39 | 27,83 | -0,11% | - |
| 12.06.2025 | 27,72 | 27,99 | 27,66 | 27,86 | 0,36% | - |
| 11.06.2025 | 27,64 | 27,86 | 27,52 | 27,76 | 0,40% | - |
| 10.06.2025 | 27,47 | 27,78 | 27,38 | 27,65 | 0,55% | - |
| 09.06.2025 | 27,26 | 27,61 | 27,13 | 27,50 | 0,86% | 1.000,00 |
| 06.06.2025 | 27,26 | 27,48 | 27,13 | 27,26 | 0,02% | - |
| 05.06.2025 | 27,42 | 27,49 | 27,10 | 27,26 | -0,58% | 23,00 |
| 04.06.2025 | 27,07 | 27,48 | 26,95 | 27,42 | 1,31% | - |
| 03.06.2025 | 27,76 | 27,76 | 26,91 | 27,06 | -2,57% | - |
| 02.06.2025 | 28,22 | 28,22 | 27,53 | 27,78 | -1,56% | 200,00 |
| 30.05.2025 | 27,95 | 28,23 | 27,72 | 28,22 | 0,97% | - |
| 29.05.2025 | 28,26 | 28,53 | 27,81 | 27,95 | -1,06% | - |
| 28.05.2025 | 28,16 | 28,39 | 27,89 | 28,25 | 0,30% | 517,00 |
| 27.05.2025 | 28,33 | 28,49 | 28,09 | 28,16 | -0,69% | - |
| 26.05.2025 | 27,58 | 28,41 | 27,50 | 28,36 | 3,09% | 40,00 |
| 23.05.2025 | 27,83 | 28,00 | 27,51 | 27,51 | -1,40% | - |
| 22.05.2025 | 27,39 | 27,96 | 27,39 | 27,90 | 1,64% | - |
| 21.05.2025 | 27,66 | 27,72 | 27,19 | 27,45 | -1,01% | - |
| 20.05.2025 | 27,33 | 27,77 | 27,24 | 27,73 | 1,24% | 320,00 |
| 19.05.2025 | 27,22 | 27,57 | 27,18 | 27,39 | 0,13% | 50,00 |
| 16.05.2025 | 27,04 | 27,41 | 27,02 | 27,35 | 1,07% | - |