17,803€
-0,71%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 17,96 | 17,99 | 17,55 | 17,78 | -0,86% | 100,00 |
| 11.06.2026 | 17,75 | 17,98 | 17,44 | 17,93 | 1,01% | 610,00 |
| 10.06.2026 | 17,98 | 18,36 | 17,71 | 17,75 | -1,48% | - |
| 09.06.2026 | 18,23 | 18,43 | 17,81 | 18,02 | -2,42% | 761,00 |
| 08.06.2026 | 18,18 | 18,50 | 18,17 | 18,47 | 2,06% | 250,00 |
| 05.06.2026 | 18,31 | 18,53 | 17,98 | 18,09 | -1,32% | 25,00 |
| 04.06.2026 | 17,89 | 18,49 | 17,80 | 18,34 | 3,38% | 477,00 |
| 03.06.2026 | 19,31 | 19,44 | 17,74 | 17,74 | -7,95% | 446,00 |
| 02.06.2026 | 19,64 | 19,68 | 18,89 | 19,27 | -2,05% | 908,00 |
| 01.06.2026 | 19,45 | 19,72 | 18,88 | 19,67 | 1,05% | 363,00 |
| 29.05.2026 | 19,38 | 19,66 | 19,27 | 19,47 | 0,66% | - |
| 28.05.2026 | 19,67 | 19,70 | 18,97 | 19,34 | -1,87% | - |
| 27.05.2026 | 20,29 | 20,29 | 19,62 | 19,71 | -3,03% | 3,00 |
| 26.05.2026 | 20,59 | 20,64 | 20,21 | 20,32 | -1,34% | - |
| 25.05.2026 | 20,40 | 20,70 | 20,37 | 20,60 | 1,53% | - |
| 22.05.2026 | 20,49 | 21,08 | 20,26 | 20,29 | -0,59% | 13,00 |
| 21.05.2026 | 20,22 | 20,64 | 19,93 | 20,41 | 0,84% | - |
| 20.05.2026 | 20,77 | 20,77 | 19,85 | 20,24 | -3,02% | 100,00 |
| 19.05.2026 | 20,76 | 20,94 | 20,63 | 20,87 | 0,77% | 100,00 |
| 18.05.2026 | 20,27 | 21,10 | 20,15 | 20,71 | 0,88% | 350,00 |
| 15.05.2026 | 19,89 | 20,54 | 19,88 | 20,53 | 2,55% | 29,00 |
| 14.05.2026 | 19,57 | 20,19 | 19,49 | 20,02 | 2,54% | 175,00 |
| 13.05.2026 | 19,86 | 19,87 | 19,32 | 19,52 | -1,38% | - |
| 12.05.2026 | 19,48 | 19,87 | 19,41 | 19,79 | 1,64% | 5,00 |
| 11.05.2026 | 19,84 | 19,89 | 19,43 | 19,47 | -1,82% | - |
| 08.05.2026 | 19,33 | 19,91 | 19,33 | 19,83 | 2,19% | 370,00 |
| 07.05.2026 | 19,07 | 19,86 | 19,01 | 19,41 | 1,28% | - |
| 06.05.2026 | 18,51 | 19,22 | 18,47 | 19,16 | 3,48% | 240,00 |
| 05.05.2026 | 18,27 | 18,54 | 18,13 | 18,52 | 1,58% | 7,00 |
| 04.05.2026 | 18,03 | 18,34 | 17,99 | 18,23 | 0,98% | 642,00 |
| 30.04.2026 | 19,08 | 19,51 | 17,79 | 18,05 | -6,37% | 2.941,00 |
| 29.04.2026 | 19,40 | 19,49 | 19,18 | 19,28 | -0,55% | - |
| 28.04.2026 | 19,80 | 19,88 | 19,26 | 19,39 | -2,06% | 256,00 |
| 27.04.2026 | 20,09 | 20,09 | 19,70 | 19,80 | -1,54% | - |
| 24.04.2026 | 19,71 | 20,11 | 19,69 | 20,11 | 2,02% | 522,00 |
| 23.04.2026 | 19,82 | 20,02 | 19,59 | 19,71 | -0,43% | 50,00 |
| 22.04.2026 | 19,99 | 20,10 | 19,74 | 19,79 | -1,35% | - |
| 21.04.2026 | 20,38 | 20,59 | 20,01 | 20,06 | -1,29% | 300,00 |
| 20.04.2026 | 20,67 | 20,67 | 20,21 | 20,33 | -1,88% | 58,00 |
| 17.04.2026 | 20,47 | 20,91 | 20,33 | 20,72 | 1,27% | 50,00 |
| 16.04.2026 | 20,10 | 20,57 | 20,10 | 20,46 | 2,36% | 3.402,00 |
| 15.04.2026 | 19,69 | 20,38 | 19,64 | 19,98 | 1,38% | 1.617,00 |
| 14.04.2026 | 19,40 | 19,90 | 19,13 | 19,71 | 1,58% | 112,00 |
| 13.04.2026 | 19,39 | 19,64 | 18,96 | 19,40 | 0,23% | 600,00 |
| 10.04.2026 | 19,05 | 19,59 | 18,73 | 19,36 | 1,60% | 300,00 |
| 09.04.2026 | 19,75 | 19,75 | 18,79 | 19,05 | -4,17% | 700,00 |
| 08.04.2026 | 19,20 | 20,14 | 19,20 | 19,88 | 4,12% | 1.195,00 |
| 07.04.2026 | 17,12 | 26,50 | 16,95 | 19,10 | 11,49% | 30.316,00 |
| 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% | - |