27,865€
-0,68%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 26,43 | 27,07 | 26,33 | 27,06 | 2,36% | - |
| 14.05.2025 | 27,32 | 27,36 | 26,25 | 26,44 | -3,22% | - |
| 13.05.2025 | 26,86 | 27,41 | 26,77 | 27,32 | 1,41% | - |
| 12.05.2025 | 27,06 | 27,24 | 26,67 | 26,94 | -0,41% | 120,00 |
| 09.05.2025 | 26,90 | 27,08 | 26,84 | 27,05 | 0,60% | - |
| 08.05.2025 | 27,03 | 27,32 | 26,61 | 26,89 | -0,52% | - |
| 07.05.2025 | 26,00 | 27,06 | 26,00 | 27,03 | 3,96% | - |
| 06.05.2025 | 26,12 | 26,18 | 25,93 | 26,00 | -0,61% | - |
| 05.05.2025 | 25,93 | 26,23 | 25,78 | 26,16 | 0,81% | - |
| 02.05.2025 | 25,73 | 25,96 | 25,66 | 25,95 | 0,84% | - |
| 30.04.2025 | 25,69 | 26,64 | 25,66 | 25,73 | 0,12% | - |
| 29.04.2025 | 24,94 | 25,99 | 24,82 | 25,70 | 3,05% | 50,00 |
| 28.04.2025 | 24,90 | 25,77 | 24,77 | 24,94 | 0,20% | - |
| 25.04.2025 | 24,99 | 25,08 | 24,76 | 24,89 | -0,34% | - |
| 24.04.2025 | 24,82 | 25,00 | 24,63 | 24,98 | 0,62% | 400,00 |
| 23.04.2025 | 24,61 | 24,90 | 24,53 | 24,82 | 0,87% | - |
| 22.04.2025 | 23,90 | 24,63 | 23,84 | 24,61 | 2,65% | 200,00 |
| 17.04.2025 | 23,75 | 24,17 | 23,30 | 23,97 | 0,93% | 500,00 |
| 16.04.2025 | 24,08 | 24,09 | 23,65 | 23,75 | -1,68% | 877,00 |
| 15.04.2025 | 23,44 | 24,23 | 23,38 | 24,16 | 3,09% | - |
| 14.04.2025 | 23,35 | 23,58 | 23,22 | 23,43 | 0,41% | - |
| 11.04.2025 | 23,45 | 23,66 | 23,03 | 23,34 | -0,49% | - |
| 10.04.2025 | 24,60 | 24,60 | 22,92 | 23,45 | -4,69% | - |
| 09.04.2025 | 22,60 | 24,72 | 22,50 | 24,61 | 8,63% | - |
| 08.04.2025 | 23,15 | 23,43 | 22,39 | 22,65 | -2,20% | 249,00 |
| 07.04.2025 | 22,99 | 23,59 | 22,39 | 23,16 | -0,94% | - |
| 04.04.2025 | 24,22 | 24,50 | 23,38 | 23,38 | -3,45% | - |
| 03.04.2025 | 24,49 | 24,75 | 24,20 | 24,22 | -2,26% | - |
| 02.04.2025 | 25,09 | 25,18 | 24,66 | 24,78 | -1,24% | 49,00 |
| 01.04.2025 | 25,56 | 25,71 | 24,98 | 25,09 | -1,84% | - |
| 31.03.2025 | 25,77 | 25,86 | 25,22 | 25,56 | -1,16% | 25,00 |
| 28.03.2025 | 25,32 | 26,03 | 25,32 | 25,86 | 0,76% | - |
| 27.03.2025 | 25,24 | 25,70 | 25,14 | 25,66 | 1,52% | - |
| 26.03.2025 | 25,76 | 25,81 | 25,18 | 25,28 | -1,88% | - |
| 25.03.2025 | 25,62 | 25,80 | 25,47 | 25,76 | 0,51% | - |
| 24.03.2025 | 25,47 | 25,76 | 25,47 | 25,63 | 0,61% | 468,00 |
| 21.03.2025 | 25,44 | 25,72 | 25,28 | 25,48 | 0,00% | - |
| 20.03.2025 | 25,94 | 25,94 | 25,21 | 25,48 | -1,89% | 975,00 |
| 19.03.2025 | 25,49 | 26,22 | 25,39 | 25,97 | 1,92% | 11,00 |
| 18.03.2025 | 25,93 | 25,97 | 25,24 | 25,48 | -1,51% | 2,00 |
| 17.03.2025 | 25,47 | 26,05 | 25,36 | 25,87 | 1,41% | - |
| 14.03.2025 | 26,85 | 26,89 | 24,94 | 25,51 | -8,02% | 450,00 |
| 13.03.2025 | 27,37 | 28,00 | 27,26 | 27,73 | 1,19% | 363,00 |
| 12.03.2025 | 27,17 | 27,50 | 26,59 | 27,41 | 1,14% | - |
| 11.03.2025 | 27,16 | 27,33 | 26,68 | 27,10 | -0,09% | - |
| 10.03.2025 | 27,86 | 27,86 | 26,87 | 27,12 | -2,64% | 65,00 |
| 07.03.2025 | 27,20 | 28,64 | 26,77 | 27,86 | 2,33% | 172,00 |
| 06.03.2025 | 25,96 | 27,65 | 23,69 | 27,22 | 4,87% | 1.780,00 |
| 05.03.2025 | 26,35 | 26,49 | 25,76 | 25,96 | -1,27% | 7.400,00 |