27,920€
-1,41%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 28,17 | 28,18 | 27,72 | 27,92 | -0,80% | - |
| 10.05.2024 | 28,86 | 29,03 | 27,80 | 28,15 | -2,44% | - |
| 09.05.2024 | 29,29 | 29,50 | 28,58 | 28,85 | -1,65% | - |
| 08.05.2024 | 29,12 | 29,51 | 29,10 | 29,34 | 0,77% | - |
| 07.05.2024 | 29,20 | 29,46 | 29,07 | 29,11 | -0,43% | - |
| 06.05.2024 | 28,96 | 29,30 | 28,75 | 29,24 | 1,00% | - |
| 03.05.2024 | 28,14 | 29,07 | 27,87 | 28,95 | 2,30% | - |
| 02.05.2024 | 27,62 | 28,46 | 27,61 | 28,30 | 2,46% | 1.500,00 |
| 30.04.2024 | 27,79 | 27,82 | 27,40 | 27,62 | -0,68% | 250,00 |
| 29.04.2024 | 27,68 | 27,85 | 27,42 | 27,81 | 0,72% | - |
| 26.04.2024 | 27,08 | 27,64 | 27,07 | 27,61 | 2,41% | - |
| 25.04.2024 | 27,02 | 27,19 | 26,69 | 26,96 | -0,41% | - |
| 24.04.2024 | 27,56 | 27,56 | 26,95 | 27,07 | -1,49% | 124,00 |
| 23.04.2024 | 27,14 | 27,65 | 26,91 | 27,48 | 1,31% | - |
| 22.04.2024 | 26,88 | 27,53 | 26,88 | 27,12 | 1,44% | - |
| 19.04.2024 | 26,55 | 27,02 | 26,16 | 26,74 | -0,52% | - |
| 18.04.2024 | 27,00 | 27,07 | 26,62 | 26,88 | 0,04% | 191,00 |
| 17.04.2024 | 26,76 | 27,20 | 26,66 | 26,87 | 0,00% | - |
| 16.04.2024 | 26,97 | 27,07 | 26,69 | 26,87 | -0,70% | - |
| 15.04.2024 | 27,11 | 27,53 | 26,96 | 27,06 | 0,33% | - |
| 12.04.2024 | 27,76 | 27,90 | 26,87 | 26,97 | -2,34% | - |
| 11.04.2024 | 27,55 | 27,83 | 27,37 | 27,61 | 0,35% | - |
| 10.04.2024 | 27,26 | 27,68 | 27,19 | 27,52 | 1,10% | - |
| 09.04.2024 | 27,27 | 27,47 | 26,98 | 27,22 | -0,26% | - |
| 08.04.2024 | 27,51 | 27,64 | 26,80 | 27,29 | -0,84% | - |
| 05.04.2024 | 27,41 | 27,86 | 27,22 | 27,52 | 0,51% | - |
| 04.04.2024 | 28,48 | 28,50 | 27,32 | 27,38 | -3,90% | - |
| 03.04.2024 | 26,88 | 29,09 | 26,75 | 28,49 | 5,36% | 265,00 |
| 02.04.2024 | 27,90 | 27,99 | 26,79 | 27,04 | -3,12% | - |
| 28.03.2024 | 27,24 | 28,13 | 27,18 | 27,91 | 2,42% | - |
| 27.03.2024 | 26,80 | 27,28 | 26,75 | 27,25 | 1,79% | - |
| 26.03.2024 | 26,79 | 27,38 | 26,73 | 26,77 | -0,52% | 520,00 |
| 25.03.2024 | 27,48 | 27,48 | 26,88 | 26,91 | -2,11% | - |
| 22.03.2024 | 27,09 | 27,54 | 27,06 | 27,49 | 1,29% | - |
| 21.03.2024 | 27,64 | 27,85 | 27,07 | 27,14 | -1,60% | - |
| 20.03.2024 | 26,79 | 27,59 | 26,77 | 27,58 | 2,85% | - |
| 19.03.2024 | 26,60 | 26,97 | 26,53 | 26,81 | 0,66% | - |
| 18.03.2024 | 27,41 | 27,42 | 26,58 | 26,64 | -2,74% | - |
| 15.03.2024 | 27,45 | 27,65 | 27,22 | 27,39 | -0,27% | - |
| 14.03.2024 | 26,85 | 27,50 | 26,82 | 27,46 | 1,95% | - |
| 13.03.2024 | 26,84 | 26,97 | 26,66 | 26,94 | 0,30% | - |
| 12.03.2024 | 26,71 | 26,87 | 26,47 | 26,86 | 0,83% | - |
| 11.03.2024 | 26,82 | 26,82 | 26,35 | 26,64 | -0,19% | - |
| 08.03.2024 | 27,17 | 27,18 | 26,68 | 26,69 | -1,44% | - |
| 07.03.2024 | 27,12 | 27,48 | 26,55 | 27,08 | -0,40% | - |
| 06.03.2024 | 27,25 | 27,37 | 26,98 | 27,19 | 0,00% | - |
| 05.03.2024 | 27,57 | 27,64 | 27,09 | 27,19 | -1,74% | - |
| 04.03.2024 | 27,60 | 27,85 | 27,33 | 27,67 | 0,18% | 240,00 |
| 01.03.2024 | 27,87 | 28,03 | 26,95 | 27,62 | -0,70% | - |
| 29.02.2024 | 26,68 | 28,82 | 26,68 | 27,81 | 4,35% | - |
| 28.02.2024 | 26,35 | 26,65 | 26,08 | 26,65 | 1,08% | - |
| 27.02.2024 | 26,98 | 27,10 | 25,25 | 26,37 | -2,44% | - |
| 26.02.2024 | 26,91 | 27,43 | 26,91 | 27,03 | 0,30% | 133,00 |
| 23.02.2024 | 26,97 | 27,02 | 26,73 | 26,95 | -0,22% | 150,00 |
| 22.02.2024 | 27,11 | 27,19 | 26,67 | 27,01 | 0,22% | - |
| 21.02.2024 | 26,50 | 27,14 | 26,50 | 26,95 | -0,22% | - |
| 20.02.2024 | 26,92 | 27,08 | 26,82 | 27,01 | 0,30% | 1.600,00 |
| 19.02.2024 | 26,81 | 27,06 | 26,50 | 26,93 | 0,49% | - |
| 16.02.2024 | 26,78 | 26,97 | 26,47 | 26,80 | -0,19% | - |
| 15.02.2024 | 27,34 | 27,52 | 26,55 | 26,85 | -1,72% | - |
| 14.02.2024 | 27,27 | 27,44 | 27,04 | 27,32 | 0,33% | - |
| 13.02.2024 | 27,42 | 27,57 | 26,88 | 27,23 | -0,80% | - |
| 12.02.2024 | 27,44 | 27,54 | 27,26 | 27,45 | -0,11% | - |
| 09.02.2024 | 27,34 | 27,49 | 26,97 | 27,48 | 0,48% | - |
| 08.02.2024 | 27,19 | 27,65 | 27,16 | 27,35 | 0,44% | - |
| 07.02.2024 | 27,51 | 27,51 | 27,18 | 27,23 | -1,22% | - |
| 06.02.2024 | 26,97 | 27,68 | 26,79 | 27,56 | 2,23% | 200,00 |
| 05.02.2024 | 27,09 | 27,23 | 26,44 | 26,96 | -0,64% | 918,00 |
| 02.02.2024 | 27,39 | 27,68 | 27,00 | 27,14 | -0,88% | 31,00 |
| 01.02.2024 | 27,26 | 27,53 | 26,87 | 27,38 | 0,22% | 412,00 |
| 31.01.2024 | 27,72 | 27,80 | 26,87 | 27,32 | -1,62% | - |
| 30.01.2024 | 27,51 | 27,78 | 27,43 | 27,77 | 0,84% | 50,00 |
| 29.01.2024 | 27,71 | 27,82 | 27,50 | 27,54 | -0,76% | - |
| 26.01.2024 | 27,79 | 27,88 | 27,58 | 27,75 | -0,47% | - |
| 25.01.2024 | 27,44 | 27,89 | 27,21 | 27,88 | 1,98% | 1.160,00 |
| 24.01.2024 | 27,46 | 27,55 | 26,93 | 27,34 | -0,04% | 3.108,00 |
| 23.01.2024 | 27,80 | 27,84 | 27,20 | 27,35 | -1,35% | - |
| 22.01.2024 | 27,37 | 27,76 | 27,15 | 27,72 | 1,37% | - |
| 19.01.2024 | 26,91 | 27,48 | 26,90 | 27,35 | 1,64% | 3.099,00 |
| 18.01.2024 | 26,55 | 26,94 | 26,53 | 26,91 | 1,51% | - |
| 17.01.2024 | 26,46 | 26,62 | 26,24 | 26,51 | -0,53% | 20,00 |
| 16.01.2024 | 26,82 | 26,85 | 26,48 | 26,65 | -1,04% | - |
| 15.01.2024 | 26,96 | 26,97 | 26,55 | 26,93 | -0,06% | - |
| 12.01.2024 | 26,35 | 26,99 | 26,28 | 26,94 | 2,38% | - |
| 11.01.2024 | 25,69 | 26,38 | 25,69 | 26,32 | 2,85% | - |
| 10.01.2024 | 25,18 | 25,66 | 25,18 | 25,59 | 1,35% | - |
| 09.01.2024 | 25,28 | 25,42 | 25,03 | 25,25 | -0,24% | - |
| 08.01.2024 | 25,00 | 25,36 | 24,99 | 25,31 | 1,08% | - |
| 05.01.2024 | 25,02 | 25,28 | 24,74 | 25,04 | -0,12% | 40,00 |
| 04.01.2024 | 24,98 | 25,33 | 24,97 | 25,07 | 0,10% | - |
| 03.01.2024 | 25,28 | 25,36 | 24,94 | 25,04 | -0,93% | 315,00 |
| 02.01.2024 | 25,85 | 25,95 | 25,25 | 25,28 | -2,19% | - |
| 29.12.2023 | 25,82 | 26,01 | 25,78 | 25,84 | 0,21% | - |
| 28.12.2023 | 25,94 | 25,94 | 25,69 | 25,79 | -0,35% | - |
| 27.12.2023 | 25,66 | 26,01 | 25,35 | 25,88 | 0,98% | - |
| 22.12.2023 | 25,70 | 25,93 | 25,57 | 25,63 | -0,66% | - |
| 21.12.2023 | 25,86 | 26,02 | 25,68 | 25,80 | -0,08% | - |
| 20.12.2023 | 26,13 | 26,28 | 25,77 | 25,82 | -1,21% | 240,00 |
| 19.12.2023 | 26,30 | 26,77 | 25,82 | 26,13 | -0,42% | - |
| 18.12.2023 | 25,61 | 26,40 | 25,58 | 26,24 | 1,14% | - |