20,130€
-0,27%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,14 | 20,19 | 19,70 | 20,05 | -0,67% | - |
| 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 |
| 06.11.2025 | 22,70 | 22,70 | 22,15 | 22,35 | -1,74% | - |
| 05.11.2025 | 22,43 | 22,86 | 22,35 | 22,75 | 1,38% | 3,00 |
| 04.11.2025 | 22,38 | 22,52 | 21,79 | 22,44 | -0,44% | 4,00 |
| 03.11.2025 | 23,29 | 23,31 | 22,51 | 22,54 | -3,14% | 2,00 |
| 31.10.2025 | 23,32 | 23,71 | 23,02 | 23,27 | -0,15% | 129,00 |
| 30.10.2025 | 23,03 | 23,77 | 22,75 | 23,30 | 1,28% | - |
| 29.10.2025 | 23,25 | 23,41 | 22,81 | 23,01 | -1,08% | - |
| 28.10.2025 | 23,26 | 23,61 | 23,20 | 23,26 | 0,02% | - |
| 27.10.2025 | 23,80 | 24,06 | 23,14 | 23,25 | -2,33% | - |
| 24.10.2025 | 23,75 | 23,97 | 23,55 | 23,81 | 0,17% | - |
| 23.10.2025 | 23,49 | 23,99 | 23,41 | 23,77 | 2,00% | - |
| 22.10.2025 | 23,31 | 23,38 | 23,15 | 23,30 | -0,02% | - |
| 21.10.2025 | 23,23 | 23,42 | 23,18 | 23,31 | 0,34% | - |
| 20.10.2025 | 23,72 | 23,76 | 23,07 | 23,23 | -1,73% | 530,00 |
| 17.10.2025 | 23,38 | 23,68 | 23,22 | 23,64 | 0,98% | - |
| 16.10.2025 | 23,58 | 23,69 | 23,13 | 23,41 | -0,59% | - |
| 15.10.2025 | 23,38 | 23,70 | 23,17 | 23,55 | 0,64% | - |
| 14.10.2025 | 23,25 | 23,48 | 23,04 | 23,40 | 0,52% | - |
| 13.10.2025 | 23,32 | 23,45 | 23,16 | 23,28 | 0,04% | - |
| 10.10.2025 | 23,48 | 23,61 | 23,09 | 23,27 | -0,85% | 2,00 |
| 09.10.2025 | 23,93 | 24,00 | 23,45 | 23,47 | -1,96% | 122,00 |
| 08.10.2025 | 23,91 | 24,23 | 23,83 | 23,94 | -0,25% | 1.411,00 |
| 07.10.2025 | 24,66 | 24,66 | 23,99 | 24,00 | -2,68% | 600,00 |
| 06.10.2025 | 24,76 | 24,81 | 24,10 | 24,66 | -0,50% | - |
| 03.10.2025 | 25,31 | 25,34 | 24,77 | 24,78 | -1,26% | 1,00 |
| 02.10.2025 | 25,08 | 25,35 | 25,04 | 25,10 | 0,04% | 320,00 |
| 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% | - |