22,645€
2,91%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,01 | 22,68 | 21,95 | 22,65 | 2,91% | 164,00 |
| 21.11.2024 | 22,60 | 22,60 | 21,86 | 22,01 | -2,63% | 1.700,00 |
| 20.11.2024 | 22,65 | 22,73 | 22,41 | 22,60 | 0,18% | 45,00 |
| 19.11.2024 | 22,63 | 22,80 | 22,33 | 22,56 | -0,31% | - |
| 18.11.2024 | 23,14 | 23,20 | 22,59 | 22,63 | -2,20% | 99,00 |
| 15.11.2024 | 23,34 | 23,54 | 23,04 | 23,14 | -1,07% | - |
| 14.11.2024 | 23,14 | 23,55 | 22,99 | 23,39 | 1,08% | 930,00 |
| 13.11.2024 | 23,05 | 23,35 | 22,70 | 23,14 | 0,39% | - |
| 12.11.2024 | 23,17 | 23,41 | 22,97 | 23,05 | -1,35% | - |
| 11.11.2024 | 23,90 | 24,07 | 23,20 | 23,37 | -2,24% | - |
| 08.11.2024 | 23,32 | 24,24 | 22,91 | 23,90 | 2,40% | 57,00 |
| 07.11.2024 | 23,10 | 23,45 | 22,98 | 23,34 | 0,80% | - |
| 06.11.2024 | 23,25 | 23,61 | 22,92 | 23,16 | -0,66% | - |
| 05.11.2024 | 22,84 | 23,35 | 22,84 | 23,31 | 1,92% | 25,00 |
| 04.11.2024 | 23,44 | 23,54 | 22,76 | 22,87 | -2,41% | 10,00 |
| 01.11.2024 | 23,76 | 24,25 | 23,20 | 23,44 | -1,37% | - |
| 31.10.2024 | 23,29 | 24,07 | 22,73 | 23,76 | 2,02% | - |
| 30.10.2024 | 23,62 | 23,74 | 23,27 | 23,29 | -1,87% | 130,00 |
| 29.10.2024 | 24,04 | 24,17 | 23,61 | 23,74 | -1,39% | 4,00 |
| 28.10.2024 | 23,66 | 24,07 | 23,55 | 24,07 | 2,23% | 40,00 |
| 25.10.2024 | 23,47 | 23,68 | 23,36 | 23,55 | 0,21% | - |
| 24.10.2024 | 23,54 | 23,66 | 23,40 | 23,50 | -0,30% | - |
| 23.10.2024 | 23,70 | 23,70 | 23,47 | 23,57 | -0,46% | - |
| 22.10.2024 | 23,91 | 24,03 | 23,51 | 23,68 | -1,23% | 90,00 |
| 21.10.2024 | 24,09 | 24,20 | 23,76 | 23,97 | -0,50% | - |
| 18.10.2024 | 24,09 | 24,28 | 23,93 | 24,09 | -0,12% | 2,00 |
| 17.10.2024 | 24,01 | 24,20 | 23,92 | 24,12 | 0,46% | - |
| 16.10.2024 | 24,06 | 24,18 | 23,87 | 24,01 | -0,21% | 3,00 |
| 15.10.2024 | 23,61 | 24,38 | 23,54 | 24,06 | 1,91% | 50,00 |
| 14.10.2024 | 23,70 | 23,75 | 23,21 | 23,61 | -0,25% | 85,00 |
| 11.10.2024 | 23,52 | 23,80 | 23,41 | 23,67 | 0,66% | - |
| 10.10.2024 | 23,70 | 23,90 | 23,43 | 23,52 | -0,76% | 90,00 |
| 09.10.2024 | 23,97 | 23,97 | 23,61 | 23,70 | -1,02% | 100,00 |
| 08.10.2024 | 23,37 | 23,97 | 23,27 | 23,94 | 1,83% | - |
| 07.10.2024 | 23,52 | 23,52 | 23,22 | 23,51 | 0,26% | - |
| 04.10.2024 | 23,53 | 23,68 | 23,35 | 23,45 | -0,09% | - |
| 03.10.2024 | 23,60 | 23,68 | 23,42 | 23,47 | -0,57% | 95,00 |
| 02.10.2024 | 23,35 | 23,73 | 23,22 | 23,61 | 1,05% | - |
| 01.10.2024 | 23,69 | 23,74 | 23,28 | 23,36 | -1,27% | 127,00 |
| 30.09.2024 | 23,82 | 24,17 | 23,49 | 23,66 | -0,34% | - |
| 27.09.2024 | 23,50 | 23,86 | 23,47 | 23,74 | 1,02% | 211,00 |
| 26.09.2024 | 23,43 | 23,66 | 23,26 | 23,50 | 0,77% | 20,00 |
| 25.09.2024 | 23,12 | 23,45 | 22,93 | 23,32 | 0,87% | 2,00 |
| 24.09.2024 | 22,65 | 23,60 | 22,65 | 23,12 | 2,21% | 2,00 |
| 23.09.2024 | 22,77 | 22,88 | 22,60 | 22,62 | -0,64% | - |
| 20.09.2024 | 23,00 | 23,13 | 22,52 | 22,77 | -1,02% | - |
| 19.09.2024 | 22,85 | 23,39 | 22,85 | 23,00 | 0,52% | 104,00 |
| 18.09.2024 | 23,39 | 23,64 | 22,83 | 22,88 | -2,18% | 111,00 |
| 17.09.2024 | 23,49 | 24,44 | 22,84 | 23,39 | -0,30% | 100,00 |
| 16.09.2024 | 23,58 | 23,67 | 23,30 | 23,46 | -0,51% | 100,00 |
| 13.09.2024 | 23,12 | 23,89 | 23,12 | 23,58 | 1,99% | 50,00 |
| 12.09.2024 | 23,52 | 23,84 | 23,12 | 23,12 | -1,83% | - |
| 11.09.2024 | 23,12 | 23,66 | 23,01 | 23,55 | 2,01% | - |
| 10.09.2024 | 23,43 | 23,45 | 22,95 | 23,09 | -1,68% | - |
| 09.09.2024 | 23,03 | 23,48 | 22,92 | 23,48 | 2,85% | 10,00 |
| 06.09.2024 | 23,18 | 23,45 | 22,81 | 22,83 | -1,51% | - |
| 05.09.2024 | 23,27 | 23,33 | 22,76 | 23,18 | -0,52% | - |
| 04.09.2024 | 23,29 | 23,57 | 23,23 | 23,30 | -0,55% | - |
| 03.09.2024 | 23,68 | 23,85 | 23,39 | 23,43 | -1,06% | - |
| 02.09.2024 | 23,66 | 23,74 | 23,58 | 23,68 | -0,04% | 12,00 |
| 30.08.2024 | 24,02 | 24,14 | 23,62 | 23,69 | -1,25% | 100,00 |
| 29.08.2024 | 23,40 | 24,35 | 23,34 | 23,99 | 2,65% | - |
| 28.08.2024 | 23,47 | 23,62 | 23,31 | 23,37 | -0,43% | - |
| 27.08.2024 | 23,35 | 23,60 | 23,17 | 23,47 | 0,51% | - |
| 26.08.2024 | 23,34 | 23,47 | 22,99 | 23,35 | -0,21% | - |
| 23.08.2024 | 23,09 | 23,42 | 23,01 | 23,40 | 1,34% | 19,00 |
| 22.08.2024 | 22,78 | 23,27 | 22,68 | 23,09 | 1,36% | 250,00 |
| 21.08.2024 | 22,63 | 22,92 | 22,58 | 22,78 | 0,89% | - |
| 20.08.2024 | 22,42 | 22,72 | 22,37 | 22,58 | 0,87% | - |
| 19.08.2024 | 22,38 | 22,56 | 22,26 | 22,39 | 0,02% | 70,00 |
| 16.08.2024 | 22,29 | 22,43 | 22,15 | 22,38 | 0,54% | - |
| 15.08.2024 | 22,14 | 22,38 | 21,98 | 22,26 | 0,54% | 245,00 |
| 14.08.2024 | 22,28 | 22,41 | 21,96 | 22,14 | -0,63% | - |
| 13.08.2024 | 22,19 | 22,29 | 21,80 | 22,28 | 0,63% | 46,00 |
| 12.08.2024 | 22,18 | 22,45 | 21,82 | 22,14 | 0,05% | 204,00 |
| 09.08.2024 | 22,38 | 22,44 | 22,03 | 22,13 | -1,34% | - |
| 08.08.2024 | 22,69 | 22,99 | 22,08 | 22,43 | -0,64% | - |
| 07.08.2024 | 21,55 | 23,10 | 21,21 | 22,58 | 4,93% | 29,00 |
| 06.08.2024 | 21,56 | 21,90 | 21,01 | 21,52 | -0,55% | 100,00 |
| 05.08.2024 | 21,54 | 21,88 | 20,67 | 21,64 | 0,70% | - |
| 02.08.2024 | 21,06 | 21,63 | 21,04 | 21,49 | 0,96% | 378,00 |
| 01.08.2024 | 22,28 | 22,43 | 21,11 | 21,28 | -4,38% | 370,00 |
| 31.07.2024 | 21,43 | 22,36 | 20,97 | 22,26 | 4,09% | 190,00 |
| 30.07.2024 | 21,30 | 21,54 | 21,01 | 21,38 | 0,40% | 468,00 |
| 29.07.2024 | 21,58 | 21,88 | 20,56 | 21,30 | -0,95% | 2.826,00 |
| 26.07.2024 | 22,27 | 22,32 | 20,83 | 21,50 | -3,22% | 2.459,00 |
| 25.07.2024 | 25,91 | 25,91 | 19,93 | 22,22 | -14,56% | 1.691,00 |
| 24.07.2024 | 28,20 | 28,72 | 25,50 | 26,00 | -7,90% | 27,00 |
| 23.07.2024 | 28,33 | 28,70 | 27,79 | 28,23 | -0,44% | - |
| 22.07.2024 | 28,13 | 28,45 | 27,99 | 28,36 | 0,82% | - |
| 19.07.2024 | 28,06 | 28,35 | 27,96 | 28,13 | 0,04% | 160,00 |
| 18.07.2024 | 27,46 | 28,12 | 27,35 | 28,12 | 2,39% | - |
| 17.07.2024 | 27,73 | 27,73 | 27,41 | 27,46 | -0,96% | 485,00 |
| 16.07.2024 | 27,61 | 27,73 | 27,41 | 27,73 | 0,42% | 20,00 |
| 15.07.2024 | 27,39 | 27,73 | 27,33 | 27,61 | 0,91% | 2,00 |
| 12.07.2024 | 27,26 | 27,52 | 27,03 | 27,36 | 0,39% | - |
| 11.07.2024 | 27,48 | 27,64 | 27,20 | 27,26 | -0,80% | - |
| 10.07.2024 | 27,88 | 27,88 | 27,16 | 27,48 | -1,43% | - |
| 09.07.2024 | 27,62 | 28,04 | 27,41 | 27,88 | 0,94% | 20,00 |
| 08.07.2024 | 28,10 | 28,18 | 27,57 | 27,62 | -1,71% | - |