17,128€
-0,45%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,01 | 17,23 | 16,67 | 17,13 | -0,45% | 105,00 |
| 01.04.2026 | 16,86 | 17,21 | 16,58 | 17,21 | 2,55% | 2.300,00 |
| 31.03.2026 | 16,12 | 16,92 | 16,02 | 16,78 | 4,39% | 125,00 |
| 30.03.2026 | 15,66 | 16,45 | 15,59 | 16,07 | 1,95% | - |
| 27.03.2026 | 15,60 | 15,87 | 15,46 | 15,77 | 1,04% | 31,00 |
| 26.03.2026 | 15,65 | 15,88 | 15,47 | 15,60 | -0,73% | - |
| 25.03.2026 | 15,63 | 15,82 | 15,49 | 15,72 | 0,87% | 1.395,00 |
| 24.03.2026 | 15,89 | 15,96 | 15,41 | 15,58 | -1,89% | - |
| 23.03.2026 | 15,85 | 16,20 | 15,54 | 15,88 | 0,16% | 165,00 |
| 20.03.2026 | 16,31 | 16,36 | 15,83 | 15,86 | -2,85% | 169,00 |
| 19.03.2026 | 16,45 | 16,68 | 16,18 | 16,32 | -0,99% | 4,00 |
| 18.03.2026 | 17,38 | 17,48 | 16,42 | 16,49 | -4,83% | 151,00 |
| 17.03.2026 | 18,01 | 18,03 | 17,20 | 17,32 | -4,20% | 919,00 |
| 16.03.2026 | 18,18 | 18,19 | 17,81 | 18,08 | -0,22% | - |
| 13.03.2026 | 17,89 | 18,29 | 17,73 | 18,12 | 1,29% | 3,00 |
| 12.03.2026 | 17,62 | 17,98 | 17,62 | 17,89 | 0,92% | 64,00 |
| 11.03.2026 | 17,39 | 17,90 | 17,31 | 17,73 | 1,96% | 116,00 |
| 10.03.2026 | 17,47 | 17,79 | 17,31 | 17,39 | -0,69% | 62,00 |
| 09.03.2026 | 18,10 | 18,10 | 17,12 | 17,51 | -3,42% | 493,00 |
| 06.03.2026 | 19,84 | 20,03 | 17,78 | 18,13 | -8,04% | 1.833,00 |
| 05.03.2026 | 18,86 | 19,76 | 18,71 | 19,72 | 4,08% | 1.200,00 |
| 04.03.2026 | 18,83 | 19,13 | 18,81 | 18,94 | 0,58% | 31,00 |
| 03.03.2026 | 19,01 | 19,01 | 18,57 | 18,83 | -1,15% | - |
| 02.03.2026 | 18,90 | 19,22 | 18,71 | 19,05 | 0,08% | - |
| 27.02.2026 | 19,10 | 19,29 | 18,74 | 19,04 | 0,01% | 355,00 |
| 26.02.2026 | 18,42 | 19,08 | 18,28 | 19,04 | 3,20% | 300,00 |
| 25.02.2026 | 18,65 | 18,96 | 18,43 | 18,45 | -1,14% | 277,00 |
| 24.02.2026 | 19,03 | 19,07 | 18,60 | 18,66 | -2,05% | 2,00 |
| 23.02.2026 | 19,64 | 19,65 | 18,99 | 19,05 | -2,93% | 250,00 |
| 20.02.2026 | 19,40 | 19,75 | 19,39 | 19,62 | 1,34% | - |
| 19.02.2026 | 19,08 | 19,58 | 19,06 | 19,36 | 1,04% | - |
| 18.02.2026 | 19,49 | 19,63 | 18,80 | 19,16 | -1,39% | 183,00 |
| 17.02.2026 | 19,18 | 19,57 | 19,09 | 19,43 | 1,33% | 75,00 |
| 16.02.2026 | 20,12 | 20,20 | 19,15 | 19,18 | -4,71% | - |
| 13.02.2026 | 20,14 | 20,19 | 19,70 | 20,13 | -0,30% | - |
| 12.02.2026 | 20,27 | 20,29 | 19,82 | 20,19 | 0,66% | - |
| 11.02.2026 | 20,23 | 20,30 | 19,96 | 20,05 | -0,95% | 5,00 |
| 10.02.2026 | 19,73 | 20,27 | 19,71 | 20,25 | 2,55% | - |
| 09.02.2026 | 19,85 | 19,86 | 19,42 | 19,74 | -0,16% | 3,00 |
| 06.02.2026 | 19,62 | 20,29 | 19,51 | 19,78 | 0,73% | 10,00 |
| 05.02.2026 | 19,62 | 19,78 | 19,35 | 19,63 | 0,18% | 400,00 |
| 04.02.2026 | 19,65 | 19,73 | 19,13 | 19,60 | -0,15% | 370,00 |
| 03.02.2026 | 20,68 | 20,74 | 19,38 | 19,63 | -4,93% | - |
| 02.02.2026 | 20,53 | 20,82 | 19,70 | 20,65 | -0,48% | - |
| 30.01.2026 | 21,02 | 21,02 | 20,53 | 20,75 | -1,03% | - |
| 29.01.2026 | 20,74 | 21,33 | 20,50 | 20,96 | 1,90% | - |
| 28.01.2026 | 20,71 | 20,85 | 20,41 | 20,57 | -1,39% | - |
| 27.01.2026 | 21,08 | 21,16 | 20,81 | 20,86 | -1,11% | - |
| 26.01.2026 | 21,09 | 21,41 | 21,03 | 21,10 | 0,00% | 200,00 |
| 23.01.2026 | 20,77 | 21,11 | 20,72 | 21,10 | 1,56% | 3,00 |
| 22.01.2026 | 20,91 | 20,93 | 20,57 | 20,77 | -0,60% | - |
| 21.01.2026 | 20,73 | 20,96 | 20,51 | 20,90 | -0,05% | - |
| 20.01.2026 | 20,98 | 21,08 | 20,85 | 20,91 | -0,67% | - |
| 19.01.2026 | 21,48 | 21,65 | 20,99 | 21,05 | -2,50% | 236,00 |
| 16.01.2026 | 21,69 | 21,90 | 21,45 | 21,59 | -1,33% | - |
| 15.01.2026 | 21,74 | 22,12 | 21,64 | 21,88 | -0,32% | - |
| 14.01.2026 | 22,09 | 22,47 | 21,94 | 21,95 | -0,68% | 10,00 |
| 13.01.2026 | 22,34 | 22,46 | 21,89 | 22,10 | -0,50% | 2,00 |
| 12.01.2026 | 22,22 | 22,25 | 21,98 | 22,21 | 0,54% | - |
| 09.01.2026 | 21,33 | 22,10 | 21,31 | 22,09 | 3,86% | - |
| 08.01.2026 | 21,57 | 21,67 | 21,22 | 21,27 | -1,62% | - |
| 07.01.2026 | 22,21 | 22,31 | 21,58 | 21,62 | -2,70% | - |
| 06.01.2026 | 22,29 | 22,55 | 22,03 | 22,22 | -0,31% | - |
| 05.01.2026 | 21,98 | 22,36 | 21,79 | 22,29 | 1,36% | 377,00 |
| 02.01.2026 | 22,04 | 22,42 | 21,85 | 21,99 | -0,09% | 50,00 |
| 30.12.2025 | 22,06 | 22,08 | 21,97 | 22,01 | -0,27% | - |
| 29.12.2025 | 21,92 | 22,15 | 21,92 | 22,07 | 0,82% | - |
| 23.12.2025 | 22,11 | 22,23 | 21,89 | 21,89 | -0,95% | - |
| 22.12.2025 | 22,08 | 22,20 | 22,00 | 22,10 | -0,02% | - |
| 19.12.2025 | 22,10 | 22,17 | 21,95 | 22,10 | 0,34% | 114,00 |
| 18.12.2025 | 21,65 | 22,05 | 21,55 | 22,03 | 1,26% | 129,00 |
| 17.12.2025 | 21,77 | 21,89 | 21,49 | 21,75 | 0,14% | - |
| 16.12.2025 | 21,68 | 21,94 | 21,64 | 21,72 | -0,02% | - |
| 15.12.2025 | 21,93 | 22,03 | 21,70 | 21,73 | -0,82% | - |
| 12.12.2025 | 21,80 | 22,10 | 21,70 | 21,91 | 0,55% | 2.061,00 |
| 11.12.2025 | 21,62 | 22,03 | 21,38 | 21,79 | 1,47% | - |
| 10.12.2025 | 21,37 | 21,69 | 21,33 | 21,47 | 0,73% | - |
| 09.12.2025 | 21,10 | 21,57 | 21,09 | 21,32 | 0,00% | 2,00 |
| 08.12.2025 | 21,70 | 21,80 | 21,29 | 21,32 | -2,34% | 127,00 |
| 05.12.2025 | 21,50 | 21,85 | 21,44 | 21,83 | 1,77% | 600,00 |
| 04.12.2025 | 21,48 | 21,56 | 21,34 | 21,45 | -0,05% | 250,00 |
| 03.12.2025 | 21,44 | 21,65 | 21,16 | 21,46 | 0,05% | 257,00 |
| 02.12.2025 | 22,02 | 22,15 | 21,40 | 21,45 | -3,16% | - |
| 01.12.2025 | 22,00 | 22,52 | 21,86 | 22,15 | 0,64% | - |
| 28.11.2025 | 22,10 | 22,40 | 21,97 | 22,01 | -0,50% | - |
| 27.11.2025 | 21,99 | 22,16 | 21,82 | 22,12 | 0,50% | 120,00 |
| 26.11.2025 | 22,16 | 22,23 | 21,88 | 22,01 | -0,50% | 238,00 |
| 25.11.2025 | 22,15 | 22,24 | 21,77 | 22,12 | 0,87% | - |
| 24.11.2025 | 22,82 | 22,88 | 21,78 | 21,93 | -1,95% | - |
| 21.11.2025 | 21,84 | 22,39 | 21,84 | 22,36 | 2,08% | - |
| 20.11.2025 | 23,35 | 23,45 | 21,91 | 21,91 | -5,60% | 30,00 |
| 19.11.2025 | 21,55 | 23,21 | 21,53 | 23,21 | 7,26% | 100,00 |
| 18.11.2025 | 22,23 | 22,23 | 21,57 | 21,64 | -3,03% | 100,00 |
| 17.11.2025 | 22,28 | 22,36 | 21,80 | 22,31 | 0,07% | - |
| 14.11.2025 | 22,15 | 22,32 | 21,87 | 22,30 | 0,77% | - |
| 13.11.2025 | 22,54 | 22,56 | 22,09 | 22,13 | -1,69% | - |
| 12.11.2025 | 22,76 | 22,80 | 22,32 | 22,51 | -0,31% | - |
| 11.11.2025 | 22,45 | 22,59 | 22,29 | 22,58 | 0,53% | - |
| 10.11.2025 | 22,65 | 22,75 | 22,31 | 22,46 | -0,36% | 1,00 |
| 07.11.2025 | 22,30 | 22,55 | 22,13 | 22,54 | 0,83% | 9,00 |