15,025€
0,72%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 14,91 | 15,02 | 14,82 | 15,02 | 0,67% | - |
| 19.08.2026 | 14,81 | 14,93 | 14,62 | 14,92 | 0,54% | 350,00 |
| 18.08.2026 | 14,78 | 15,01 | 14,76 | 14,84 | -0,10% | 85,00 |
| 17.08.2026 | 14,97 | 15,19 | 14,80 | 14,85 | -0,74% | 882,00 |
| 14.08.2026 | 14,73 | 15,16 | 14,72 | 14,96 | 1,56% | - |
| 13.08.2026 | 14,87 | 14,92 | 14,43 | 14,73 | -1,11% | 7,00 |
| 12.08.2026 | 15,03 | 15,21 | 14,73 | 14,90 | -0,83% | 250,00 |
| 11.08.2026 | 15,27 | 15,44 | 14,99 | 15,02 | -1,33% | 2.160,00 |
| 10.08.2026 | 15,62 | 15,77 | 15,19 | 15,23 | -2,68% | - |
| 07.08.2026 | 15,21 | 15,67 | 15,21 | 15,65 | 2,72% | 29,00 |
| 06.08.2026 | 14,70 | 15,34 | 14,70 | 15,23 | 3,52% | 517,00 |
| 05.08.2026 | 14,92 | 15,09 | 14,64 | 14,71 | -1,31% | 65,00 |
| 04.08.2026 | 14,40 | 15,15 | 14,34 | 14,91 | 3,43% | 400,00 |
| 03.08.2026 | 14,61 | 15,01 | 14,19 | 14,41 | -0,95% | 3.485,00 |
| 31.07.2026 | 17,58 | 17,75 | 14,16 | 14,55 | -17,51% | 21.317,00 |
| 30.07.2026 | 19,78 | 19,90 | 17,46 | 17,64 | -11,30% | 300,00 |
| 29.07.2026 | 19,39 | 19,99 | 19,30 | 19,89 | 2,62% | 500,00 |
| 28.07.2026 | 19,01 | 19,45 | 18,91 | 19,38 | 2,22% | 230,00 |
| 27.07.2026 | 18,60 | 18,99 | 18,53 | 18,96 | 2,76% | 295,00 |
| 24.07.2026 | 18,13 | 18,52 | 18,07 | 18,45 | 1,77% | 132,00 |
| 23.07.2026 | 18,38 | 18,39 | 18,04 | 18,13 | -1,39% | - |
| 22.07.2026 | 18,47 | 18,53 | 18,19 | 18,38 | -0,35% | - |
| 21.07.2026 | 18,34 | 18,51 | 18,11 | 18,45 | 0,49% | 230,00 |
| 20.07.2026 | 18,29 | 18,53 | 18,23 | 18,36 | 0,41% | 200,00 |
| 17.07.2026 | 18,35 | 18,40 | 18,10 | 18,28 | -0,68% | - |
| 16.07.2026 | 18,48 | 18,49 | 18,20 | 18,41 | -0,12% | 5,00 |
| 15.07.2026 | 18,34 | 18,56 | 18,05 | 18,43 | 0,72% | 1.926,00 |
| 14.07.2026 | 19,02 | 19,03 | 18,24 | 18,30 | -3,48% | 171,00 |
| 13.07.2026 | 18,87 | 19,16 | 18,74 | 18,96 | 0,22% | 3,00 |
| 10.07.2026 | 18,74 | 19,06 | 18,68 | 18,92 | 0,91% | - |
| 09.07.2026 | 18,93 | 18,98 | 18,55 | 18,75 | -0,70% | - |
| 08.07.2026 | 18,85 | 19,20 | 18,65 | 18,88 | 0,81% | - |
| 07.07.2026 | 18,76 | 18,97 | 18,67 | 18,73 | -0,20% | - |
| 06.07.2026 | 19,02 | 19,19 | 18,74 | 18,76 | -1,21% | - |
| 03.07.2026 | 19,05 | 19,23 | 18,94 | 18,99 | 0,09% | - |
| 02.07.2026 | 18,84 | 19,24 | 18,78 | 18,98 | 0,73% | - |
| 01.07.2026 | 18,34 | 18,85 | 18,28 | 18,84 | 2,71% | - |
| 30.06.2026 | 18,53 | 18,60 | 18,23 | 18,34 | -1,05% | - |
| 29.06.2026 | 18,39 | 18,54 | 18,27 | 18,54 | 0,98% | - |
| 26.06.2026 | 18,06 | 18,40 | 17,90 | 18,36 | 1,80% | - |
| 25.06.2026 | 18,32 | 18,65 | 18,01 | 18,03 | -1,42% | - |
| 24.06.2026 | 18,36 | 18,42 | 18,13 | 18,29 | -0,60% | - |
| 23.06.2026 | 18,19 | 18,55 | 18,14 | 18,40 | 0,57% | - |
| 22.06.2026 | 18,70 | 18,87 | 18,08 | 18,30 | -2,40% | 239,00 |
| 19.06.2026 | 18,64 | 18,86 | 18,55 | 18,75 | 0,73% | 40,00 |
| 18.06.2026 | 18,51 | 18,74 | 18,46 | 18,61 | 0,62% | - |
| 17.06.2026 | 18,09 | 18,69 | 18,08 | 18,50 | 2,27% | - |
| 16.06.2026 | 18,08 | 18,45 | 18,03 | 18,09 | 0,31% | 2,00 |
| 15.06.2026 | 17,81 | 18,19 | 17,81 | 18,03 | 1,43% | 5,00 |
| 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 |