28,600€
1,63%
Echtzeit-Aktienkurs UNIVERSAL MUSIC GROUP EO1
Bid:
Ask:
Aktienkurse zur UNIVERSAL MUSIC GROUP EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,31 | 28,31 | 28,09 | 28,09 | -0,18% | 226,00 |
| 16.05.2024 | 28,29 | 28,29 | 28,14 | 28,14 | -0,21% | 153,00 |
| 15.05.2024 | 28,11 | 28,20 | 28,11 | 28,20 | 0,39% | 335,00 |
| 14.05.2024 | 28,22 | 28,22 | 28,09 | 28,09 | 0,18% | 1.255,00 |
| 13.05.2024 | 28,03 | 28,04 | 28,03 | 28,04 | -3,31% | 48,00 |
| 10.05.2024 | 28,82 | 29,00 | 28,82 | 29,00 | 0,38% | 100,00 |
| 09.05.2024 | 29,23 | 29,23 | 28,89 | 28,89 | -1,73% | 200,00 |
| 08.05.2024 | 29,05 | 29,40 | 29,05 | 29,40 | 0,38% | 6,00 |
| 07.05.2024 | 29,07 | 29,39 | 29,07 | 29,29 | 0,83% | 85,00 |
| 06.05.2024 | 28,86 | 29,05 | 28,86 | 29,05 | 0,69% | 165,00 |
| 03.05.2024 | 27,69 | 28,85 | 27,69 | 28,85 | 3,18% | 357,00 |
| 02.05.2024 | 27,67 | 28,18 | 27,67 | 27,96 | 0,72% | 322,00 |
| 30.04.2024 | 27,65 | 27,76 | 27,65 | 27,76 | 0,80% | 119,00 |
| 29.04.2024 | 27,58 | 27,58 | 27,54 | 27,54 | 1,06% | 558,00 |
| 26.04.2024 | 27,02 | 27,29 | 27,02 | 27,25 | 1,11% | 1.500,00 |
| 25.04.2024 | 26,87 | 26,98 | 26,87 | 26,95 | -0,22% | 195,00 |
| 24.04.2024 | 27,45 | 27,45 | 27,01 | 27,01 | -2,03% | 1.050,00 |
| 23.04.2024 | 27,02 | 27,57 | 27,02 | 27,57 | 2,11% | 3.455,00 |
| 22.04.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,31% | 103,00 |
| 19.04.2024 | 26,37 | 26,82 | 26,37 | 26,65 | -1,04% | 1.600,00 |
| 18.04.2024 | 26,90 | 26,93 | 26,87 | 26,93 | 0,19% | 877,00 |
| 17.04.2024 | 26,64 | 26,88 | 26,64 | 26,88 | 0,30% | 100,00 |
| 16.04.2024 | 26,73 | 26,83 | 26,73 | 26,80 | -0,78% | 261,00 |
| 15.04.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -2,60% | - |
| 12.04.2024 | 27,73 | 27,73 | 27,73 | 27,73 | 1,20% | - |
| 11.04.2024 | 27,46 | 27,46 | 27,40 | 27,40 | 0,85% | 206,00 |
| 10.04.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,51% | - |
| 09.04.2024 | 27,16 | 27,31 | 27,13 | 27,31 | -0,07% | 1.176,00 |
| 08.04.2024 | 27,46 | 27,46 | 27,33 | 27,33 | -1,41% | 183,00 |
| 05.04.2024 | 27,33 | 27,72 | 27,33 | 27,72 | 0,11% | 220,00 |
| 04.04.2024 | 28,38 | 28,38 | 27,67 | 27,69 | -2,84% | 904,00 |
| 03.04.2024 | 26,82 | 28,50 | 26,82 | 28,50 | 5,83% | 20,00 |
| 02.04.2024 | 27,72 | 27,74 | 26,93 | 26,93 | -3,13% | 572,00 |
| 28.03.2024 | 27,13 | 27,80 | 27,13 | 27,80 | 3,50% | 2.333,00 |
| 27.03.2024 | 26,71 | 26,86 | 26,71 | 26,86 | -1,32% | 175,00 |
| 26.03.2024 | 26,72 | 27,22 | 26,72 | 27,22 | 1,42% | 400,00 |
| 25.03.2024 | 27,37 | 27,55 | 26,84 | 26,84 | -1,40% | 650,00 |
| 22.03.2024 | 27,00 | 27,22 | 27,00 | 27,22 | 0,00% | 500,00 |
| 21.03.2024 | 27,53 | 27,75 | 27,22 | 27,22 | -0,26% | 1.079,00 |
| 20.03.2024 | 26,69 | 27,29 | 26,69 | 27,29 | 1,90% | 54,00 |
| 19.03.2024 | 26,53 | 26,78 | 26,53 | 26,78 | 0,79% | 100,00 |
| 18.03.2024 | 27,30 | 27,30 | 26,57 | 26,57 | -3,24% | 201,00 |
| 15.03.2024 | 27,35 | 27,46 | 27,35 | 27,46 | 2,50% | 215,00 |
| 14.03.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -0,15% | - |
| 13.03.2024 | 26,76 | 26,83 | 26,76 | 26,83 | 0,79% | 900,00 |
| 12.03.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,41% | 800,00 |
| 11.03.2024 | 26,67 | 26,67 | 26,51 | 26,51 | -1,81% | 734,00 |
| 08.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,07% | - |
| 07.03.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,18% | - |
| 06.03.2024 | 27,15 | 27,27 | 27,02 | 27,07 | -1,20% | 432,00 |
| 05.03.2024 | 27,22 | 27,40 | 27,22 | 27,40 | -0,54% | 1.384,00 |
| 04.03.2024 | 27,51 | 27,55 | 27,51 | 27,55 | 0,18% | 325,00 |
| 01.03.2024 | 27,81 | 27,81 | 27,50 | 27,50 | -0,87% | 1.300,00 |
| 29.02.2024 | 26,38 | 28,69 | 26,38 | 27,74 | 5,52% | 8.803,00 |
| 28.02.2024 | 26,26 | 26,43 | 26,26 | 26,29 | -0,98% | 4.435,00 |
| 27.02.2024 | 26,89 | 26,89 | 26,55 | 26,55 | -1,81% | 844,00 |
| 26.02.2024 | 26,64 | 27,19 | 26,64 | 27,04 | 0,93% | 790,00 |
| 23.02.2024 | 26,86 | 26,88 | 26,79 | 26,79 | -1,33% | 300,00 |
| 22.02.2024 | 27,00 | 27,15 | 26,73 | 27,15 | 0,44% | 1.249,00 |
| 21.02.2024 | 26,60 | 27,03 | 26,60 | 27,03 | 0,19% | 440,00 |
| 20.02.2024 | 26,87 | 26,98 | 26,87 | 26,98 | 1,43% | 18,00 |
| 19.02.2024 | 26,73 | 26,73 | 26,60 | 26,60 | -0,67% | 206,00 |
| 16.02.2024 | 26,49 | 26,78 | 26,49 | 26,78 | 0,37% | 206,00 |
| 15.02.2024 | 27,26 | 27,44 | 26,68 | 26,68 | -1,73% | 515,00 |
| 14.02.2024 | 27,18 | 27,18 | 27,15 | 27,15 | -0,44% | 15,00 |
| 13.02.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -0,26% | 125,00 |
| 12.02.2024 | 27,38 | 27,46 | 27,34 | 27,34 | 1,26% | 545,00 |
| 09.02.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,44% | 1.000,00 |
| 08.02.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -0,15% | - |
| 07.02.2024 | 27,25 | 27,28 | 27,16 | 27,16 | 1,08% | 778,00 |
| 06.02.2024 | 26,89 | 26,96 | 26,87 | 26,87 | 0,19% | 631,00 |
| 05.02.2024 | 27,02 | 27,02 | 26,82 | 26,82 | -0,85% | 27,00 |
| 02.02.2024 | 27,28 | 27,51 | 27,05 | 27,05 | -0,37% | 805,00 |
| 01.02.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,09% | - |
| 31.01.2024 | 27,62 | 27,63 | 27,45 | 27,45 | -0,69% | 164,00 |
| 30.01.2024 | 27,45 | 27,64 | 27,45 | 27,64 | -0,04% | 200,00 |
| 29.01.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -0,47% | 67,00 |
| 26.01.2024 | 27,72 | 27,80 | 27,72 | 27,78 | -0,11% | 1.036,00 |
| 25.01.2024 | 27,29 | 27,81 | 27,29 | 27,81 | 1,57% | 814,00 |
| 24.01.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 0,00% | - |
| 23.01.2024 | 27,72 | 27,72 | 27,38 | 27,38 | -0,44% | 1.000,00 |
| 22.01.2024 | 27,44 | 27,50 | 27,44 | 27,50 | 0,62% | 326,00 |
| 19.01.2024 | 26,88 | 27,33 | 26,88 | 27,33 | 1,94% | 2.213,00 |
| 18.01.2024 | 26,47 | 26,84 | 26,47 | 26,81 | 1,13% | 1.391,00 |
| 17.01.2024 | 26,37 | 26,51 | 26,37 | 26,51 | -0,82% | 768,00 |
| 16.01.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -0,63% | - |
| 15.01.2024 | 26,90 | 26,90 | 26,82 | 26,90 | 0,00% | 938,00 |
| 12.01.2024 | 26,27 | 26,90 | 26,27 | 26,90 | 2,71% | 882,00 |
| 11.01.2024 | 25,63 | 26,25 | 25,63 | 26,19 | 4,34% | 2.412,00 |
| 10.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,52% | - |
| 09.01.2024 | 25,21 | 25,23 | 25,21 | 25,23 | 0,48% | 14,00 |
| 08.01.2024 | 24,95 | 25,11 | 24,95 | 25,11 | -0,20% | 80,00 |
| 05.01.2024 | 24,94 | 25,16 | 24,89 | 25,16 | 1,00% | 1.110,00 |
| 04.01.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,60% | - |
| 03.01.2024 | 25,20 | 25,20 | 25,06 | 25,06 | -1,07% | 320,00 |
| 02.01.2024 | 25,80 | 25,80 | 25,33 | 25,33 | -1,55% | 150,00 |
| 29.12.2023 | 25,73 | 25,73 | 25,73 | 25,73 | -0,43% | - |
| 28.12.2023 | 25,84 | 25,84 | 25,84 | 25,84 | 0,51% | - |
| 27.12.2023 | 25,58 | 25,71 | 25,58 | 25,71 | -0,50% | 100,00 |
| 22.12.2023 | 25,60 | 25,84 | 25,60 | 25,84 | 0,43% | 100,00 |