27,995€
-3,03%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 28,86 | 29,02 | 27,82 | 28,00 | -3,03% | 5.520,00 |
| 09.05.2024 | 29,38 | 29,49 | 28,56 | 28,87 | -1,27% | 2.610,00 |
| 08.05.2024 | 29,18 | 29,51 | 29,01 | 29,24 | 0,17% | 4.210,00 |
| 07.05.2024 | 29,29 | 29,41 | 29,05 | 29,19 | 0,21% | 1.550,00 |
| 06.05.2024 | 29,05 | 29,28 | 28,87 | 29,13 | 0,97% | 2.002,00 |
| 03.05.2024 | 28,46 | 29,07 | 27,81 | 28,85 | 1,37% | 4.970,00 |
| 02.05.2024 | 27,71 | 28,49 | 27,52 | 28,46 | 2,56% | 7.043,00 |
| 30.04.2024 | 27,71 | 27,89 | 27,43 | 27,75 | -0,18% | 3.754,00 |
| 29.04.2024 | 27,77 | 27,80 | 27,48 | 27,80 | 0,36% | 932,00 |
| 26.04.2024 | 26,99 | 27,72 | 26,99 | 27,70 | 2,71% | 1.982,00 |
| 25.04.2024 | 26,92 | 27,15 | 26,73 | 26,97 | -0,70% | 2.458,00 |
| 24.04.2024 | 27,64 | 27,64 | 26,92 | 27,16 | -1,02% | 1.868,00 |
| 23.04.2024 | 27,05 | 27,72 | 27,05 | 27,44 | 0,96% | 6.119,00 |
| 22.04.2024 | 26,79 | 27,50 | 26,79 | 27,18 | 2,07% | 3.131,00 |
| 19.04.2024 | 26,63 | 26,98 | 26,05 | 26,63 | -0,11% | 1.190,00 |
| 18.04.2024 | 26,91 | 27,10 | 26,65 | 26,66 | -0,49% | 1.443,00 |
| 17.04.2024 | 26,86 | 27,16 | 26,62 | 26,79 | -0,78% | 2.135,00 |
| 16.04.2024 | 27,06 | 27,08 | 26,70 | 27,00 | -0,33% | 2.699,00 |
| 15.04.2024 | 27,02 | 27,51 | 26,96 | 27,09 | 0,11% | 7.456,00 |
| 12.04.2024 | 27,85 | 27,92 | 26,84 | 27,06 | -2,73% | 4.043,00 |
| 11.04.2024 | 27,46 | 27,89 | 27,38 | 27,82 | 0,94% | 2.568,00 |
| 10.04.2024 | 27,35 | 27,66 | 27,17 | 27,56 | 1,10% | 3.420,00 |
| 09.04.2024 | 27,19 | 27,45 | 27,04 | 27,26 | 0,00% | 4.327,00 |
| 08.04.2024 | 27,43 | 27,61 | 26,95 | 27,26 | -0,69% | 2.687,00 |
| 05.04.2024 | 27,50 | 27,84 | 27,26 | 27,45 | 0,26% | 5.031,00 |
| 04.04.2024 | 28,58 | 28,58 | 27,37 | 27,38 | -3,49% | 3.073,00 |
| 03.04.2024 | 26,79 | 29,05 | 26,79 | 28,37 | 4,84% | 6.060,00 |
| 02.04.2024 | 27,99 | 28,08 | 26,81 | 27,06 | -3,39% | 1.361,00 |
| 28.03.2024 | 27,15 | 28,05 | 27,09 | 28,01 | 3,17% | 6.845,00 |
| 27.03.2024 | 26,89 | 27,34 | 26,69 | 27,15 | 1,12% | 2.832,00 |
| 26.03.2024 | 26,69 | 27,34 | 26,65 | 26,85 | -0,48% | 2.519,00 |
| 25.03.2024 | 27,57 | 27,57 | 26,80 | 26,98 | -1,57% | 4.542,00 |
| 22.03.2024 | 27,01 | 27,63 | 26,98 | 27,41 | 0,66% | 2.554,00 |
| 21.03.2024 | 27,73 | 27,83 | 27,04 | 27,23 | -1,45% | 2.595,00 |
| 20.03.2024 | 26,87 | 27,65 | 26,69 | 27,63 | 3,25% | 2.386,00 |
| 19.03.2024 | 26,53 | 27,01 | 26,53 | 26,76 | 0,19% | 8.494,00 |
| 18.03.2024 | 27,32 | 27,51 | 26,55 | 26,71 | -2,02% | 2.144,00 |
| 15.03.2024 | 27,53 | 27,61 | 27,23 | 27,26 | -1,02% | 1.106,00 |
| 14.03.2024 | 26,75 | 27,59 | 26,73 | 27,54 | 2,65% | 1.102,00 |
| 13.03.2024 | 26,93 | 27,06 | 26,69 | 26,83 | -0,41% | 1.451,00 |
| 12.03.2024 | 26,62 | 26,95 | 26,52 | 26,94 | 1,51% | 2.567,00 |
| 11.03.2024 | 26,91 | 26,91 | 26,32 | 26,54 | -1,56% | 6.154,00 |
| 08.03.2024 | 27,06 | 27,26 | 26,57 | 26,96 | -0,70% | 2.372,00 |
| 07.03.2024 | 27,21 | 27,46 | 26,48 | 27,15 | -0,40% | 11.303,00 |
| 06.03.2024 | 27,34 | 27,34 | 27,01 | 27,26 | -0,04% | 2.312,00 |
| 05.03.2024 | 27,66 | 27,72 | 27,08 | 27,27 | -1,87% | 6.531,00 |
| 04.03.2024 | 27,69 | 27,82 | 27,40 | 27,79 | 0,32% | 3.087,00 |
| 01.03.2024 | 27,75 | 27,96 | 26,99 | 27,70 | -0,43% | 3.300,00 |
| 29.02.2024 | 26,82 | 28,79 | 26,53 | 27,82 | 3,81% | 6.254,00 |
| 28.02.2024 | 26,44 | 26,90 | 26,19 | 26,80 | 1,59% | 7.491,00 |
| 27.02.2024 | 27,07 | 27,10 | 25,00 | 26,38 | -2,73% | 9.330,00 |
| 26.02.2024 | 27,05 | 27,40 | 26,83 | 27,12 | 1,04% | 3.701,00 |
| 23.02.2024 | 27,06 | 27,06 | 26,75 | 26,84 | -0,85% | 1.440,00 |
| 22.02.2024 | 27,02 | 27,25 | 26,70 | 27,07 | 0,26% | 1.782,00 |
| 21.02.2024 | 26,25 | 27,10 | 26,25 | 27,00 | -0,33% | 623,00 |
| 20.02.2024 | 27,04 | 27,09 | 26,83 | 27,09 | 0,82% | 4.804,00 |
| 19.02.2024 | 26,91 | 27,07 | 26,55 | 26,87 | 0,56% | 4.855,00 |
| 16.02.2024 | 26,68 | 26,98 | 26,42 | 26,72 | -0,89% | 3.064,00 |
| 15.02.2024 | 27,24 | 27,47 | 26,57 | 26,96 | -0,77% | 8.467,00 |
| 14.02.2024 | 27,37 | 27,41 | 27,09 | 27,17 | 0,04% | 385,00 |
| 13.02.2024 | 27,33 | 27,55 | 26,92 | 27,16 | -1,34% | 2.005,00 |
| 12.02.2024 | 27,49 | 27,60 | 27,30 | 27,53 | 0,44% | 11.050,00 |
| 09.02.2024 | 27,43 | 27,49 | 27,00 | 27,41 | -0,11% | 3.252,00 |
| 08.02.2024 | 27,09 | 27,60 | 27,08 | 27,44 | 0,48% | 3.519,00 |
| 07.02.2024 | 27,31 | 27,70 | 27,12 | 27,31 | 0,11% | 1.529,00 |
| 06.02.2024 | 26,88 | 27,77 | 26,88 | 27,28 | 0,70% | 4.427,00 |
| 05.02.2024 | 27,00 | 27,21 | 26,56 | 27,09 | -0,51% | 1.497,00 |
| 02.02.2024 | 27,48 | 27,63 | 26,99 | 27,23 | -0,26% | 5.554,00 |
| 01.02.2024 | 27,16 | 27,44 | 26,90 | 27,30 | -0,73% | 3.285,00 |
| 31.01.2024 | 27,63 | 27,87 | 27,00 | 27,50 | -0,61% | 1.954,00 |
| 30.01.2024 | 27,43 | 27,86 | 27,41 | 27,67 | 0,51% | 3.678,00 |
| 29.01.2024 | 27,80 | 27,82 | 27,53 | 27,53 | -0,43% | 2.467,00 |
| 26.01.2024 | 27,88 | 27,89 | 27,61 | 27,65 | -0,36% | 695,00 |
| 25.01.2024 | 27,35 | 27,95 | 27,35 | 27,75 | 1,31% | 3.727,00 |
| 24.01.2024 | 27,38 | 27,62 | 27,27 | 27,39 | 0,55% | 871,00 |
| 23.01.2024 | 27,84 | 27,86 | 27,19 | 27,24 | -1,55% | 3.732,00 |
| 22.01.2024 | 27,27 | 27,80 | 27,19 | 27,67 | 0,87% | 1.779,00 |
| 19.01.2024 | 26,88 | 27,47 | 26,88 | 27,43 | 2,20% | 1.204,00 |
| 18.01.2024 | 26,62 | 26,99 | 26,46 | 26,84 | 1,63% | 3.091,00 |
| 17.01.2024 | 26,55 | 26,57 | 26,29 | 26,41 | -1,12% | 1.328,00 |
| 16.01.2024 | 26,73 | 26,91 | 26,50 | 26,71 | -1,04% | 1.437,00 |
| 15.01.2024 | 26,99 | 26,99 | 26,47 | 26,99 | 0,00% | 3.750,00 |
| 12.01.2024 | 26,42 | 26,99 | 26,27 | 26,99 | 2,94% | 2.231,00 |
| 11.01.2024 | 25,09 | 26,37 | 25,09 | 26,22 | 2,78% | 4.006,00 |
| 10.01.2024 | 25,09 | 25,75 | 25,09 | 25,51 | 0,67% | 895,00 |
| 09.01.2024 | 25,37 | 25,37 | 25,10 | 25,34 | 0,32% | 4.294,00 |
| 08.01.2024 | 24,90 | 25,44 | 24,90 | 25,26 | 0,56% | 2.910,00 |
| 05.01.2024 | 25,11 | 25,31 | 24,79 | 25,12 | -0,28% | 2.469,00 |
| 04.01.2024 | 24,89 | 25,28 | 24,89 | 25,19 | 0,40% | 2.020,00 |
| 03.01.2024 | 25,36 | 25,39 | 24,97 | 25,09 | -1,14% | 2.100,00 |
| 02.01.2024 | 25,72 | 25,97 | 25,23 | 25,38 | -1,74% | 1.602,00 |
| 29.12.2023 | 25,88 | 25,92 | 25,83 | 25,83 | -0,27% | 265,00 |
| 28.12.2023 | 26,00 | 26,02 | 25,71 | 25,90 | 0,50% | 488,00 |
| 27.12.2023 | 25,57 | 25,99 | 25,44 | 25,77 | 1,02% | 630,00 |
| 22.12.2023 | 25,61 | 25,86 | 25,51 | 25,51 | -1,20% | 1.267,00 |
| 21.12.2023 | 25,96 | 25,97 | 25,61 | 25,82 | -0,35% | 2.586,00 |
| 20.12.2023 | 26,21 | 26,23 | 25,56 | 25,91 | -1,11% | 5.455,00 |
| 19.12.2023 | 26,36 | 26,73 | 26,00 | 26,20 | -0,61% | 3.086,00 |
| 18.12.2023 | 25,51 | 26,39 | 25,51 | 26,36 | 1,11% | 11.570,00 |
| 15.12.2023 | 25,37 | 26,12 | 25,22 | 26,07 | 1,64% | 5.781,00 |