24,195€
-2,34%
Echtzeit-Aktienkurs UNIVERSAL MUSIC GROUP EO1
Bid:
Ask:
Aktienkurse zur UNIVERSAL MUSIC GROUP EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 26,32 | 26,85 | 26,00 | 26,29 | -0,06% | 2,00 |
| 03.03.2025 | 26,92 | 27,16 | 26,21 | 26,31 | -1,98% | 10,00 |
| 28.02.2025 | 27,04 | 27,23 | 26,62 | 26,84 | -1,03% | - |
| 27.02.2025 | 27,11 | 27,35 | 26,90 | 27,12 | 0,00% | - |
| 26.02.2025 | 27,91 | 28,05 | 27,09 | 27,12 | -2,71% | 11,00 |
| 25.02.2025 | 28,14 | 28,26 | 27,76 | 27,87 | -0,73% | 3,00 |
| 24.02.2025 | 28,11 | 28,40 | 27,93 | 28,08 | 0,65% | - |
| 21.02.2025 | 28,16 | 28,33 | 27,83 | 27,90 | -0,96% | - |
| 20.02.2025 | 28,05 | 28,31 | 27,96 | 28,17 | 0,46% | - |
| 19.02.2025 | 28,82 | 28,87 | 27,99 | 28,04 | -2,72% | 65,00 |
| 18.02.2025 | 28,76 | 29,19 | 28,61 | 28,82 | 0,21% | - |
| 17.02.2025 | 28,81 | 28,95 | 28,51 | 28,76 | -0,23% | 500,00 |
| 14.02.2025 | 28,53 | 28,90 | 28,47 | 28,83 | 0,96% | 40,00 |
| 13.02.2025 | 28,62 | 28,79 | 28,36 | 28,55 | -0,23% | 100,00 |
| 12.02.2025 | 27,91 | 28,64 | 27,87 | 28,62 | 2,56% | 2,00 |
| 11.02.2025 | 27,68 | 28,04 | 27,63 | 27,90 | 0,79% | 212,00 |
| 10.02.2025 | 27,03 | 27,83 | 26,98 | 27,68 | 2,77% | 80,00 |
| 07.02.2025 | 26,34 | 27,04 | 26,27 | 26,94 | 2,24% | - |
| 06.02.2025 | 27,07 | 27,14 | 25,99 | 26,35 | -2,66% | - |
| 05.02.2025 | 27,07 | 27,08 | 26,76 | 27,07 | 0,00% | 11,00 |
| 04.02.2025 | 26,97 | 27,23 | 26,84 | 27,07 | 0,37% | 49,00 |
| 03.02.2025 | 25,99 | 27,11 | 25,86 | 26,97 | 1,28% | 8,00 |
| 31.01.2025 | 27,09 | 27,12 | 26,60 | 26,63 | -1,66% | 58,00 |
| 30.01.2025 | 26,25 | 27,10 | 26,19 | 27,08 | 3,32% | - |
| 29.01.2025 | 26,10 | 26,41 | 26,03 | 26,21 | 0,65% | - |
| 28.01.2025 | 26,02 | 26,32 | 25,86 | 26,04 | -0,19% | - |
| 27.01.2025 | 24,05 | 26,10 | 23,96 | 26,09 | 7,81% | 997,00 |
| 24.01.2025 | 24,48 | 24,54 | 24,13 | 24,20 | -1,10% | - |
| 23.01.2025 | 24,43 | 24,50 | 24,29 | 24,47 | 0,12% | 10,00 |
| 22.01.2025 | 24,35 | 24,70 | 24,07 | 24,44 | 0,41% | 2,00 |
| 21.01.2025 | 24,70 | 24,80 | 23,99 | 24,34 | -1,50% | 26,00 |
| 20.01.2025 | 24,64 | 24,87 | 24,54 | 24,71 | 0,28% | - |
| 17.01.2025 | 24,41 | 25,25 | 24,38 | 24,64 | 1,00% | 1.250,00 |
| 16.01.2025 | 24,19 | 24,50 | 24,13 | 24,39 | 0,85% | - |
| 15.01.2025 | 23,95 | 24,28 | 23,81 | 24,19 | 1,04% | 4,00 |
| 14.01.2025 | 24,26 | 24,44 | 23,93 | 23,94 | -0,95% | - |
| 13.01.2025 | 24,22 | 24,22 | 23,97 | 24,17 | -0,21% | 18,00 |
| 10.01.2025 | 24,30 | 24,37 | 23,94 | 24,22 | -0,37% | - |
| 09.01.2025 | 24,18 | 24,44 | 24,08 | 24,31 | 0,50% | 3,00 |
| 08.01.2025 | 24,28 | 24,43 | 24,06 | 24,19 | -0,37% | - |
| 07.01.2025 | 24,08 | 24,49 | 24,02 | 24,28 | 0,81% | 130,00 |
| 06.01.2025 | 24,03 | 24,30 | 23,91 | 24,08 | 0,61% | 21,00 |
| 03.01.2025 | 24,23 | 24,43 | 23,89 | 23,94 | -1,22% | - |
| 02.01.2025 | 24,59 | 24,88 | 24,01 | 24,23 | -1,50% | - |
| 30.12.2024 | 24,43 | 24,75 | 24,37 | 24,60 | 0,72% | - |
| 27.12.2024 | 24,61 | 24,82 | 24,41 | 24,43 | -0,63% | - |
| 23.12.2024 | 24,34 | 24,61 | 24,18 | 24,58 | 1,07% | 4,00 |
| 20.12.2024 | 24,21 | 24,44 | 23,99 | 24,32 | 0,48% | - |
| 19.12.2024 | 24,62 | 24,74 | 24,18 | 24,21 | -1,67% | 3,00 |
| 18.12.2024 | 24,92 | 25,18 | 24,50 | 24,62 | -1,22% | 520,00 |
| 17.12.2024 | 24,40 | 24,96 | 24,32 | 24,92 | 2,15% | 1.190,00 |
| 16.12.2024 | 24,47 | 24,49 | 24,08 | 24,40 | -0,18% | 3,00 |
| 13.12.2024 | 24,26 | 24,56 | 24,22 | 24,44 | 0,74% | - |
| 12.12.2024 | 24,31 | 24,37 | 23,99 | 24,26 | -0,19% | - |
| 11.12.2024 | 23,38 | 24,34 | 23,38 | 24,31 | 3,96% | 330,00 |
| 10.12.2024 | 23,25 | 23,65 | 23,22 | 23,38 | 0,45% | 2,00 |
| 09.12.2024 | 23,37 | 23,68 | 23,13 | 23,28 | -0,28% | 142,00 |
| 06.12.2024 | 23,30 | 23,42 | 23,18 | 23,34 | 0,17% | - |
| 05.12.2024 | 23,09 | 23,44 | 23,03 | 23,30 | 0,91% | - |
| 04.12.2024 | 23,26 | 23,35 | 22,96 | 23,09 | -0,86% | - |
| 03.12.2024 | 23,23 | 23,46 | 23,20 | 23,29 | 0,28% | - |
| 02.12.2024 | 22,79 | 23,25 | 22,71 | 23,23 | 1,42% | 300,00 |
| 29.11.2024 | 22,64 | 22,95 | 22,51 | 22,90 | 1,17% | - |
| 28.11.2024 | 22,71 | 22,80 | 22,54 | 22,64 | -0,33% | - |
| 27.11.2024 | 22,61 | 22,78 | 22,29 | 22,71 | 0,46% | - |
| 26.11.2024 | 22,44 | 22,63 | 22,28 | 22,61 | 0,74% | 132,00 |
| 25.11.2024 | 22,65 | 22,73 | 22,31 | 22,44 | -0,91% | 128,00 |
| 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 |