10,700€
-2,28%
Echtzeit-Aktienkurs Universal Music Group B.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,00 | 11,05 | 10,85 | 10,95 | 0,00% | - |
| 11.12.2025 | 10,80 | 11,00 | 10,70 | 10,95 | 2,34% | - |
| 10.12.2025 | 10,70 | 10,75 | 10,65 | 10,70 | 1,90% | - |
| 09.12.2025 | 10,60 | 10,80 | 10,50 | 10,50 | -0,47% | - |
| 08.12.2025 | 10,85 | 10,90 | 10,55 | 10,55 | -1,40% | - |
| 05.12.2025 | 10,75 | 10,90 | 10,70 | 10,70 | -0,47% | - |
| 04.12.2025 | 10,75 | 10,80 | 10,65 | 10,75 | 2,38% | - |
| 03.12.2025 | 10,70 | 10,75 | 10,50 | 10,50 | 0,00% | - |
| 02.12.2025 | 11,05 | 11,05 | 10,50 | 10,50 | -2,78% | - |
| 01.12.2025 | 11,05 | 11,25 | 10,80 | 10,80 | -1,37% | - |
| 28.11.2025 | 11,05 | 11,20 | 10,95 | 10,95 | -0,45% | - |
| 27.11.2025 | 11,00 | 22,00 | 10,90 | 11,00 | 0,46% | - |
| 26.11.2025 | 11,05 | 11,10 | 10,90 | 10,95 | -0,45% | - |
| 25.11.2025 | 10,95 | 12,30 | 10,90 | 11,00 | 2,80% | - |
| 24.11.2025 | 11,35 | 11,40 | 10,70 | 10,70 | -5,31% | - |
| 21.11.2025 | 11,05 | 13,60 | 10,80 | 11,30 | 2,26% | - |
| 20.11.2025 | 11,65 | 11,65 | 11,05 | 11,05 | -3,49% | - |
| 19.11.2025 | 10,80 | 11,50 | 10,33 | 11,45 | 5,53% | - |
| 18.11.2025 | 11,00 | 11,10 | 10,75 | 10,85 | -1,81% | - |
| 17.11.2025 | 11,15 | 11,20 | 10,95 | 11,05 | 1,38% | - |
| 14.11.2025 | 11,05 | 11,15 | 10,90 | 10,90 | -1,36% | - |
| 13.11.2025 | 11,25 | 11,25 | 11,00 | 11,05 | 0,45% | - |
| 12.11.2025 | 11,35 | 11,35 | 11,00 | 11,00 | -0,90% | - |
| 11.11.2025 | 11,15 | 11,30 | 11,10 | 11,10 | 0,91% | - |
| 10.11.2025 | 11,25 | 11,25 | 10,68 | 11,00 | 1,85% | - |
| 07.11.2025 | 11,15 | 11,25 | 10,80 | 10,80 | -2,70% | - |
| 06.11.2025 | 11,35 | 11,35 | 10,75 | 11,10 | -0,89% | - |
| 05.11.2025 | 11,25 | 11,40 | 11,15 | 11,20 | 0,00% | - |
| 04.11.2025 | 11,15 | 11,25 | 10,90 | 11,20 | -0,88% | - |
| 03.11.2025 | 11,30 | 11,80 | 11,15 | 11,30 | -0,88% | - |
| 31.10.2025 | 11,55 | 11,90 | 11,20 | 11,40 | 1,79% | - |
| 30.10.2025 | 11,55 | 11,95 | 11,20 | 11,20 | -0,88% | - |
| 29.10.2025 | 11,65 | 11,70 | 11,30 | 11,30 | -2,59% | - |
| 28.10.2025 | 11,65 | 11,80 | 11,45 | 11,60 | 0,43% | - |
| 27.10.2025 | 11,95 | 11,95 | 11,55 | 11,55 | -2,53% | - |
| 24.10.2025 | 11,85 | 12,00 | 11,75 | 11,85 | 4,87% | - |
| 22.10.2025 | 11,65 | 11,75 | 11,30 | 11,30 | -2,16% | - |
| 21.10.2025 | 11,65 | 11,70 | 11,50 | 11,55 | -0,43% | - |
| 20.10.2025 | 11,85 | 11,85 | 11,55 | 11,60 | 3,57% | - |
| 16.10.2025 | 11,75 | 11,80 | 11,20 | 11,20 | -4,68% | - |
| 15.10.2025 | 11,70 | 11,80 | 11,60 | 11,75 | 3,07% | - |
| 14.10.2025 | 11,60 | 11,75 | 11,40 | 11,40 | 0,00% | - |
| 13.10.2025 | 11,70 | 11,75 | 11,40 | 11,40 | -0,87% | - |
| 10.10.2025 | 11,75 | 12,20 | 11,50 | 11,50 | -2,54% | - |
| 09.10.2025 | 11,95 | 12,05 | 11,70 | 11,80 | -1,67% | - |
| 08.10.2025 | 12,00 | 12,05 | 12,00 | 12,00 | 2,56% | - |
| 07.10.2025 | 12,30 | 12,35 | 11,70 | 11,70 | -5,26% | - |
| 06.10.2025 | 12,30 | 12,65 | 12,05 | 12,35 | 0,41% | - |
| 03.10.2025 | 12,65 | 12,70 | 12,30 | 12,30 | -1,60% | - |
| 02.10.2025 | 12,60 | 12,70 | 12,45 | 12,50 | 2,46% | - |
| 01.10.2025 | 12,25 | 12,50 | 11,80 | 12,20 | -0,41% | - |
| 30.09.2025 | 12,25 | 12,30 | 12,00 | 12,25 | 4,70% | - |
| 29.09.2025 | 12,05 | 12,50 | 11,40 | 11,70 | -1,27% | - |
| 25.09.2025 | 11,80 | 11,90 | 11,75 | 11,85 | 0,42% | - |
| 24.09.2025 | 11,80 | 11,85 | 11,65 | 11,80 | 0,43% | - |
| 23.09.2025 | 11,70 | 11,85 | 11,65 | 11,75 | 0,43% | - |
| 22.09.2025 | 11,75 | 12,38 | 11,33 | 11,70 | -2,09% | - |
| 19.09.2025 | 12,25 | 12,25 | 11,90 | 11,95 | -1,24% | - |
| 18.09.2025 | 12,20 | 12,60 | 11,95 | 12,10 | 0,00% | - |
| 17.09.2025 | 12,35 | 12,40 | 12,05 | 12,10 | -0,82% | - |
| 16.09.2025 | 12,40 | 12,40 | 12,05 | 12,20 | -1,21% | - |
| 15.09.2025 | 12,35 | 12,40 | 12,30 | 12,35 | 0,41% | - |
| 12.09.2025 | 12,30 | 12,50 | 12,30 | 12,30 | 0,00% | - |
| 11.09.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 10.09.2025 | 12,55 | 12,65 | 12,50 | 12,50 | 1,63% | - |
| 09.09.2025 | 12,35 | 12,35 | 12,30 | 12,30 | 0,82% | - |
| 08.09.2025 | 12,20 | 12,20 | 12,15 | 12,20 | 0,83% | - |
| 05.09.2025 | 12,15 | 12,20 | 12,00 | 12,10 | 0,41% | - |
| 04.09.2025 | 11,90 | 12,10 | 11,85 | 12,05 | 1,69% | - |
| 03.09.2025 | 11,95 | 12,25 | 11,80 | 11,85 | -0,42% | - |
| 02.09.2025 | 12,05 | 12,25 | 11,85 | 11,90 | -1,24% | - |
| 01.09.2025 | 12,10 | 12,10 | 12,00 | 12,05 | 0,42% | - |
| 29.08.2025 | 12,35 | 12,40 | 12,00 | 12,00 | -2,04% | - |
| 28.08.2025 | 12,50 | 12,55 | 12,20 | 12,25 | -2,00% | - |
| 27.08.2025 | 12,35 | 12,55 | 12,35 | 12,50 | 1,63% | - |
| 26.08.2025 | 12,60 | 12,65 | 11,95 | 12,30 | -2,38% | - |
| 25.08.2025 | 12,40 | 12,70 | 12,20 | 12,60 | 1,61% | - |
| 22.08.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 0,40% | - |
| 21.08.2025 | 12,30 | 12,40 | 12,20 | 12,35 | 0,82% | - |
| 20.08.2025 | 12,30 | 13,13 | 12,20 | 12,25 | -0,41% | - |
| 19.08.2025 | 12,40 | 12,50 | 12,20 | 12,30 | 0,00% | - |
| 18.08.2025 | 12,00 | 12,40 | 12,00 | 12,30 | 0,41% | - |
| 15.08.2025 | 12,25 | 12,30 | 12,15 | 12,25 | 0,41% | - |
| 14.08.2025 | 12,25 | 14,35 | 12,05 | 12,20 | -0,41% | - |
| 13.08.2025 | 12,15 | 13,60 | 12,10 | 12,25 | 1,24% | - |
| 12.08.2025 | 12,35 | 14,45 | 12,00 | 12,10 | -1,63% | - |
| 11.08.2025 | 12,30 | 14,40 | 12,20 | 12,30 | 0,00% | - |
| 08.08.2025 | 12,40 | 12,50 | 12,20 | 12,30 | -0,81% | - |
| 07.08.2025 | 12,45 | 12,55 | 11,85 | 12,40 | 0,81% | - |
| 06.08.2025 | 12,40 | 12,50 | 12,15 | 12,30 | -0,40% | - |
| 05.08.2025 | 12,25 | 12,45 | 12,15 | 12,35 | 1,23% | - |
| 04.08.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 1,24% | - |
| 01.08.2025 | 12,40 | 12,85 | 11,70 | 12,05 | -3,60% | - |
| 31.07.2025 | 12,80 | 13,00 | 12,50 | 12,50 | -1,19% | - |
| 30.07.2025 | 12,70 | 12,80 | 12,60 | 12,65 | -0,39% | - |
| 29.07.2025 | 13,00 | 13,15 | 12,50 | 12,70 | -1,93% | - |
| 28.07.2025 | 14,00 | 14,00 | 12,90 | 12,95 | -6,83% | - |
| 25.07.2025 | 14,05 | 14,10 | 13,65 | 13,90 | -1,07% | - |
| 24.07.2025 | 14,05 | 14,15 | 13,85 | 14,05 | 0,00% | - |
| 23.07.2025 | 13,85 | 14,10 | 13,70 | 14,05 | 1,81% | - |