20,400€
1,73%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,25 | 18,57 | 18,13 | 18,56 | 1,78% | 1.589,00 |
| 04.05.2026 | 17,95 | 18,34 | 17,91 | 18,23 | 1,73% | 1.209,00 |
| 30.04.2026 | 19,00 | 19,33 | 17,80 | 17,92 | -6,03% | 23.151,00 |
| 29.04.2026 | 19,43 | 19,49 | 18,08 | 19,07 | -1,32% | 2.389,00 |
| 28.04.2026 | 19,79 | 19,79 | 19,26 | 19,33 | -2,51% | 1.906,00 |
| 27.04.2026 | 19,95 | 20,01 | 19,70 | 19,82 | -1,05% | 5.100,00 |
| 24.04.2026 | 19,82 | 20,10 | 19,70 | 20,03 | 1,28% | 1.561,00 |
| 23.04.2026 | 19,82 | 20,02 | 19,63 | 19,78 | -0,72% | 11.600,00 |
| 22.04.2026 | 19,97 | 20,10 | 19,77 | 19,92 | -0,15% | 2.156,00 |
| 21.04.2026 | 20,43 | 20,46 | 19,95 | 19,95 | -2,38% | 1.943,00 |
| 20.04.2026 | 20,46 | 20,62 | 20,22 | 20,44 | -1,16% | 6.399,00 |
| 17.04.2026 | 20,38 | 20,91 | 20,38 | 20,68 | 1,37% | 9.513,00 |
| 16.04.2026 | 20,23 | 20,58 | 20,11 | 20,40 | 1,34% | 816,00 |
| 15.04.2026 | 19,74 | 20,29 | 19,74 | 20,13 | 1,87% | 4.251,00 |
| 14.04.2026 | 19,40 | 19,85 | 19,13 | 19,76 | 1,52% | 1.291,00 |
| 13.04.2026 | 19,28 | 19,64 | 18,96 | 19,47 | 0,31% | 2.756,00 |
| 10.04.2026 | 19,01 | 19,59 | 18,86 | 19,41 | 2,51% | 4.523,00 |
| 09.04.2026 | 19,76 | 19,78 | 18,82 | 18,93 | -5,10% | 2.740,00 |
| 08.04.2026 | 19,50 | 20,14 | 19,31 | 19,95 | 3,17% | 12.818,00 |
| 07.04.2026 | 17,12 | 20,15 | 17,12 | 19,34 | 13,14% | 37.952,00 |
| 02.04.2026 | 16,88 | 17,22 | 16,67 | 17,09 | -0,20% | 1.584,00 |
| 01.04.2026 | 16,87 | 17,13 | 16,58 | 17,13 | 2,27% | 540,00 |
| 31.03.2026 | 16,22 | 16,75 | 16,02 | 16,75 | 3,65% | 4.346,00 |
| 30.03.2026 | 15,64 | 16,45 | 15,64 | 16,16 | 3,52% | 2.354,00 |
| 27.03.2026 | 15,60 | 15,82 | 15,46 | 15,61 | 1,00% | 1.450,00 |
| 26.03.2026 | 15,59 | 15,88 | 15,41 | 15,45 | -1,09% | 1.521,00 |
| 25.03.2026 | 15,56 | 15,82 | 15,48 | 15,62 | 0,03% | 3.039,00 |
| 24.03.2026 | 15,77 | 15,90 | 15,41 | 15,62 | -1,61% | 4.520,00 |
| 23.03.2026 | 15,76 | 16,20 | 15,54 | 15,87 | -0,60% | 1.709,00 |
| 20.03.2026 | 16,24 | 16,33 | 15,91 | 15,97 | -2,12% | 5.150,00 |
| 19.03.2026 | 16,48 | 16,66 | 16,19 | 16,31 | -1,00% | 3.002,00 |
| 18.03.2026 | 17,35 | 17,42 | 16,48 | 16,48 | -4,47% | 2.738,00 |
| 17.03.2026 | 18,00 | 18,06 | 17,24 | 17,25 | -4,57% | 434,00 |
| 16.03.2026 | 18,13 | 18,19 | 17,81 | 18,07 | 0,19% | 460,00 |
| 13.03.2026 | 17,90 | 18,30 | 17,73 | 18,04 | 1,29% | 370,00 |
| 12.03.2026 | 17,71 | 18,00 | 17,65 | 17,81 | 0,31% | 386,00 |
| 11.03.2026 | 17,46 | 17,89 | 17,37 | 17,75 | 1,75% | 3.159,00 |
| 10.03.2026 | 17,48 | 17,79 | 17,31 | 17,45 | 0,03% | 2.666,00 |
| 09.03.2026 | 17,65 | 17,81 | 17,11 | 17,44 | -4,20% | 16.102,00 |
| 06.03.2026 | 19,84 | 19,85 | 17,78 | 18,21 | -7,33% | 11.237,00 |
| 05.03.2026 | 18,83 | 19,67 | 18,71 | 19,65 | 3,50% | 3.286,00 |
| 04.03.2026 | 18,81 | 19,13 | 18,81 | 18,98 | 0,37% | 569,00 |
| 03.03.2026 | 18,83 | 18,99 | 18,56 | 18,91 | -0,63% | 347,00 |
| 02.03.2026 | 18,85 | 19,23 | 18,71 | 19,03 | -0,50% | 480,00 |
| 27.02.2026 | 18,99 | 19,29 | 18,74 | 19,13 | 0,47% | 735,00 |
| 26.02.2026 | 18,43 | 19,08 | 18,28 | 19,04 | 3,00% | 2.845,00 |
| 25.02.2026 | 18,76 | 18,77 | 18,40 | 18,48 | -1,39% | 2.864,00 |
| 24.02.2026 | 19,05 | 19,07 | 18,70 | 18,74 | -1,78% | 2.520,00 |
| 23.02.2026 | 19,60 | 19,65 | 19,04 | 19,08 | -3,15% | 893,00 |
| 20.02.2026 | 19,47 | 19,75 | 19,39 | 19,70 | 1,13% | - |
| 19.02.2026 | 19,14 | 19,59 | 19,13 | 19,48 | 1,94% | 502,00 |
| 18.02.2026 | 19,49 | 19,64 | 18,80 | 19,11 | -2,03% | 2.421,00 |
| 17.02.2026 | 19,16 | 19,57 | 19,09 | 19,51 | 1,40% | 346,00 |
| 16.02.2026 | 20,13 | 20,14 | 19,18 | 19,24 | -4,17% | 1.769,00 |
| 13.02.2026 | 20,16 | 20,18 | 19,70 | 20,07 | 0,16% | 4.645,00 |
| 12.02.2026 | 20,21 | 20,29 | 19,82 | 20,04 | -0,40% | 643,00 |
| 11.02.2026 | 20,21 | 20,30 | 19,95 | 20,12 | -0,11% | 721,00 |
| 10.02.2026 | 19,73 | 20,23 | 19,73 | 20,14 | 2,35% | 1.686,00 |
| 09.02.2026 | 19,79 | 19,84 | 19,42 | 19,68 | -0,56% | 886,00 |
| 06.02.2026 | 20,08 | 20,08 | 19,51 | 19,79 | 1,18% | 1.370,00 |
| 05.02.2026 | 19,54 | 19,78 | 19,35 | 19,56 | 0,31% | 28.937,00 |
| 04.02.2026 | 19,59 | 19,67 | 19,13 | 19,50 | -0,20% | 5.635,00 |
| 03.02.2026 | 20,70 | 20,71 | 19,38 | 19,54 | -5,83% | 3.752,00 |
| 02.02.2026 | 20,41 | 20,82 | 20,40 | 20,75 | 0,29% | 295,00 |
| 30.01.2026 | 20,90 | 20,92 | 20,53 | 20,69 | -1,19% | 1.100,00 |
| 29.01.2026 | 21,24 | 21,24 | 20,50 | 20,94 | 0,67% | 620,00 |
| 28.01.2026 | 20,84 | 20,89 | 20,40 | 20,80 | 0,43% | 712,00 |
| 27.01.2026 | 21,12 | 21,13 | 20,70 | 20,71 | -1,62% | 1.100,00 |
| 26.01.2026 | 21,09 | 21,41 | 21,03 | 21,05 | 0,29% | 743,00 |
| 23.01.2026 | 20,78 | 21,01 | 20,72 | 20,99 | 0,82% | 312,00 |
| 22.01.2026 | 20,81 | 20,93 | 20,57 | 20,82 | -0,05% | 905,00 |
| 21.01.2026 | 20,83 | 20,87 | 20,52 | 20,83 | 0,00% | 105,00 |
| 20.01.2026 | 20,96 | 21,07 | 20,80 | 20,83 | -1,51% | 1.589,00 |
| 19.01.2026 | 21,59 | 21,61 | 21,04 | 21,15 | -2,04% | 11.863,00 |
| 16.01.2026 | 21,85 | 21,90 | 21,45 | 21,59 | -1,05% | 2.231,00 |
| 15.01.2026 | 21,93 | 22,12 | 21,64 | 21,82 | -0,14% | - |
| 14.01.2026 | 22,13 | 22,47 | 21,67 | 21,85 | -1,00% | 750,00 |
| 13.01.2026 | 22,34 | 22,45 | 21,89 | 22,07 | -1,08% | 906,00 |
| 12.01.2026 | 22,20 | 22,31 | 21,98 | 22,31 | 0,86% | 918,00 |
| 09.01.2026 | 21,29 | 22,14 | 21,26 | 22,12 | 3,95% | 416,00 |
| 08.01.2026 | 21,60 | 21,67 | 21,22 | 21,28 | -1,66% | 979,00 |
| 07.01.2026 | 22,20 | 22,22 | 21,58 | 21,64 | -2,92% | 1.101,00 |
| 06.01.2026 | 22,32 | 22,41 | 22,03 | 22,29 | -0,31% | - |
| 05.01.2026 | 21,98 | 22,36 | 21,78 | 22,36 | 1,78% | 6.449,00 |
| 02.01.2026 | 22,21 | 22,42 | 21,85 | 21,97 | -0,29% | 1.514,00 |
| 30.12.2025 | 22,05 | 22,09 | 21,97 | 22,04 | -0,07% | 180,00 |
| 29.12.2025 | 22,06 | 22,15 | 21,91 | 22,05 | 0,73% | - |
| 23.12.2025 | 22,09 | 22,23 | 21,88 | 21,89 | -1,17% | 1.065,00 |
| 22.12.2025 | 22,11 | 22,20 | 22,00 | 22,15 | -0,05% | 15,00 |
| 19.12.2025 | 22,13 | 22,18 | 21,95 | 22,16 | 0,36% | 288,00 |
| 18.12.2025 | 21,68 | 22,16 | 21,55 | 22,08 | 1,70% | 528,00 |
| 17.12.2025 | 21,74 | 21,89 | 21,49 | 21,71 | 0,23% | 260,00 |
| 16.12.2025 | 21,68 | 21,95 | 21,55 | 21,66 | -0,69% | 508,00 |
| 15.12.2025 | 21,86 | 22,03 | 21,74 | 21,81 | -0,37% | 473,00 |
| 12.12.2025 | 22,00 | 22,10 | 21,84 | 21,89 | 0,09% | 1.950,00 |
| 11.12.2025 | 21,58 | 22,02 | 21,38 | 21,87 | 1,63% | 14,00 |
| 10.12.2025 | 21,41 | 21,61 | 21,33 | 21,52 | 0,56% | 11.835,00 |
| 09.12.2025 | 21,20 | 21,57 | 21,11 | 21,40 | 1,04% | 301,00 |
| 08.12.2025 | 21,78 | 21,80 | 21,15 | 21,18 | -2,84% | 5.318,00 |
| 05.12.2025 | 21,49 | 21,85 | 21,44 | 21,80 | 1,49% | 68,00 |