28,130€
-2,77%
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 | 28,90 | 29,01 | 27,82 | 28,13 | -2,77% | - |
| 09.05.2024 | 29,35 | 29,48 | 28,71 | 28,93 | -1,57% | - |
| 08.05.2024 | 29,16 | 29,49 | 29,14 | 29,39 | 0,67% | 200,00 |
| 07.05.2024 | 29,25 | 29,43 | 29,09 | 29,20 | -0,19% | - |
| 06.05.2024 | 29,02 | 29,29 | 28,78 | 29,25 | 0,79% | 111,00 |
| 03.05.2024 | 28,17 | 29,05 | 27,87 | 29,02 | 2,93% | 20,00 |
| 02.05.2024 | 27,63 | 28,38 | 27,38 | 28,20 | 2,17% | - |
| 30.04.2024 | 27,82 | 27,84 | 27,42 | 27,60 | -0,81% | 2,00 |
| 29.04.2024 | 27,63 | 27,83 | 27,44 | 27,82 | 0,71% | - |
| 26.04.2024 | 27,08 | 27,67 | 27,08 | 27,63 | 1,54% | 2,00 |
| 25.04.2024 | 26,99 | 27,21 | 26,71 | 27,21 | 0,93% | 130,00 |
| 24.04.2024 | 27,50 | 27,64 | 26,93 | 26,96 | -2,11% | 52,00 |
| 23.04.2024 | 27,15 | 27,66 | 26,92 | 27,54 | 1,44% | - |
| 22.04.2024 | 26,87 | 27,52 | 26,87 | 27,15 | 1,53% | 519,00 |
| 19.04.2024 | 26,78 | 27,01 | 26,16 | 26,74 | -0,15% | - |
| 18.04.2024 | 26,87 | 27,05 | 26,64 | 26,78 | -0,34% | - |
| 17.04.2024 | 26,88 | 27,18 | 26,67 | 26,87 | -0,06% | - |
| 16.04.2024 | 27,08 | 27,08 | 26,69 | 26,88 | -0,63% | - |
| 15.04.2024 | 26,95 | 27,50 | 26,95 | 27,05 | 0,48% | - |
| 12.04.2024 | 27,82 | 27,99 | 26,89 | 26,92 | -3,22% | - |
| 11.04.2024 | 27,53 | 27,92 | 27,39 | 27,82 | 1,16% | - |
| 10.04.2024 | 27,17 | 27,67 | 27,17 | 27,50 | 1,07% | - |
| 09.04.2024 | 27,28 | 27,45 | 27,00 | 27,21 | -0,27% | - |
| 08.04.2024 | 27,51 | 27,62 | 26,78 | 27,28 | -0,84% | - |
| 05.04.2024 | 27,35 | 27,84 | 27,24 | 27,51 | 0,60% | - |
| 04.04.2024 | 28,51 | 28,58 | 27,31 | 27,35 | -4,12% | - |
| 03.04.2024 | 26,96 | 29,06 | 26,78 | 28,52 | 5,55% | 100,00 |
| 02.04.2024 | 27,91 | 27,97 | 26,81 | 27,02 | -3,19% | 315,00 |
| 28.03.2024 | 27,27 | 28,11 | 27,19 | 27,91 | 4,10% | 650,00 |
| 27.03.2024 | 26,80 | 27,30 | 26,77 | 26,81 | -0,80% | - |
| 26.03.2024 | 26,91 | 27,37 | 26,76 | 27,03 | 0,45% | - |
| 25.03.2024 | 27,49 | 27,49 | 26,89 | 26,91 | -2,11% | 114,00 |
| 22.03.2024 | 27,14 | 27,54 | 27,07 | 27,49 | 1,29% | 50,00 |
| 21.03.2024 | 27,68 | 27,84 | 27,08 | 27,14 | -1,60% | - |
| 20.03.2024 | 26,82 | 27,58 | 26,78 | 27,58 | 2,83% | - |
| 19.03.2024 | 26,64 | 26,97 | 26,52 | 26,82 | 0,68% | - |
| 18.03.2024 | 27,42 | 27,42 | 26,61 | 26,64 | -2,74% | - |
| 15.03.2024 | 27,46 | 27,63 | 27,24 | 27,39 | -0,25% | - |
| 14.03.2024 | 26,94 | 27,49 | 26,85 | 27,46 | 1,91% | - |
| 13.03.2024 | 26,83 | 26,97 | 26,68 | 26,94 | 0,30% | - |
| 12.03.2024 | 26,64 | 26,90 | 26,48 | 26,86 | 0,84% | 30,00 |
| 11.03.2024 | 26,77 | 26,79 | 26,38 | 26,64 | -0,60% | - |
| 08.03.2024 | 27,09 | 27,16 | 26,63 | 26,80 | -1,51% | 2,00 |
| 07.03.2024 | 27,18 | 27,47 | 26,66 | 27,21 | -0,02% | 2.160,00 |
| 06.03.2024 | 27,20 | 27,35 | 27,00 | 27,21 | -0,06% | 20,00 |
| 05.03.2024 | 27,52 | 27,63 | 27,11 | 27,23 | -1,29% | - |
| 04.03.2024 | 27,65 | 27,83 | 27,35 | 27,58 | -0,11% | - |
| 01.03.2024 | 27,82 | 28,02 | 26,97 | 27,61 | -0,75% | - |
| 29.02.2024 | 26,64 | 28,80 | 26,62 | 27,82 | 4,55% | 525,00 |
| 28.02.2024 | 26,33 | 26,70 | 26,08 | 26,61 | 0,93% | 152,00 |
| 27.02.2024 | 27,02 | 27,09 | 25,55 | 26,37 | -2,41% | - |
| 26.02.2024 | 26,92 | 27,41 | 26,77 | 27,02 | 0,48% | - |
| 23.02.2024 | 26,97 | 27,01 | 26,75 | 26,89 | -0,30% | - |
| 22.02.2024 | 26,97 | 27,17 | 26,68 | 26,97 | -0,11% | 50,00 |
| 21.02.2024 | 26,96 | 27,14 | 26,48 | 27,00 | 0,13% | - |
| 20.02.2024 | 26,99 | 27,04 | 26,84 | 26,96 | -0,11% | - |
| 19.02.2024 | 26,78 | 27,06 | 26,52 | 26,99 | 0,80% | 165,00 |
| 16.02.2024 | 26,84 | 26,95 | 26,47 | 26,78 | -0,35% | 774,00 |
| 15.02.2024 | 27,32 | 27,51 | 26,57 | 26,87 | -1,74% | - |
| 14.02.2024 | 27,22 | 27,43 | 27,06 | 27,35 | 0,48% | - |
| 13.02.2024 | 27,43 | 27,57 | 26,90 | 27,22 | -0,68% | - |
| 12.02.2024 | 27,51 | 27,52 | 27,28 | 27,40 | -0,40% | 2,00 |
| 09.02.2024 | 27,36 | 27,51 | 26,98 | 27,51 | 0,55% | - |
| 08.02.2024 | 27,28 | 27,64 | 27,21 | 27,36 | 0,29% | - |
| 07.02.2024 | 27,48 | 27,54 | 27,20 | 27,28 | -0,71% | - |
| 06.02.2024 | 27,00 | 27,69 | 26,80 | 27,48 | 1,87% | - |
| 05.02.2024 | 27,13 | 27,22 | 26,44 | 26,97 | -0,35% | 75,00 |
| 02.02.2024 | 27,34 | 27,68 | 27,02 | 27,07 | -1,49% | - |
| 01.02.2024 | 27,32 | 27,52 | 26,89 | 27,48 | 0,59% | 2,00 |
| 31.01.2024 | 27,77 | 27,80 | 26,86 | 27,32 | -1,51% | - |
| 30.01.2024 | 27,54 | 27,78 | 27,46 | 27,74 | 0,71% | - |
| 29.01.2024 | 27,68 | 27,80 | 27,50 | 27,54 | -0,74% | 42,00 |
| 26.01.2024 | 27,86 | 27,86 | 27,60 | 27,75 | -0,39% | - |
| 25.01.2024 | 27,39 | 27,87 | 27,23 | 27,86 | 1,59% | 40,00 |
| 24.01.2024 | 27,33 | 27,53 | 27,02 | 27,42 | 0,22% | 100,00 |
| 23.01.2024 | 27,73 | 27,83 | 27,22 | 27,36 | -1,33% | 160,00 |
| 22.01.2024 | 27,45 | 27,76 | 27,16 | 27,73 | 1,37% | 52,00 |
| 19.01.2024 | 26,93 | 27,48 | 26,90 | 27,36 | 1,47% | 25,00 |
| 18.01.2024 | 26,49 | 26,96 | 26,46 | 26,96 | 1,79% | 25,00 |
| 17.01.2024 | 26,58 | 26,58 | 26,26 | 26,49 | -0,47% | - |
| 16.01.2024 | 26,72 | 26,82 | 26,49 | 26,61 | -1,02% | - |
| 15.01.2024 | 26,81 | 26,95 | 26,54 | 26,89 | 0,41% | 2,00 |
| 12.01.2024 | 26,26 | 26,96 | 26,26 | 26,78 | 2,10% | 100,00 |
| 11.01.2024 | 25,53 | 26,37 | 25,53 | 26,23 | 2,74% | 100,00 |
| 10.01.2024 | 25,19 | 25,64 | 25,10 | 25,53 | 1,33% | - |
| 09.01.2024 | 25,22 | 25,40 | 25,05 | 25,19 | -0,24% | - |
| 08.01.2024 | 25,02 | 25,37 | 24,96 | 25,25 | 0,92% | 200,00 |
| 05.01.2024 | 25,03 | 25,26 | 24,76 | 25,02 | -0,02% | - |
| 04.01.2024 | 25,01 | 25,31 | 24,98 | 25,03 | 0,06% | - |
| 03.01.2024 | 25,23 | 25,32 | 24,96 | 25,01 | -0,97% | 20,00 |
| 02.01.2024 | 25,84 | 25,94 | 25,23 | 25,26 | -2,26% | 2,00 |
| 29.12.2023 | 25,76 | 25,98 | 25,76 | 25,84 | 0,31% | - |
| 28.12.2023 | 25,91 | 25,94 | 25,71 | 25,76 | -0,33% | - |
| 27.12.2023 | 25,72 | 25,99 | 25,37 | 25,85 | 1,02% | 3,00 |
| 22.12.2023 | 25,75 | 25,91 | 25,56 | 25,59 | -0,62% | - |
| 21.12.2023 | 25,78 | 26,00 | 25,68 | 25,75 | -0,12% | 40,00 |
| 20.12.2023 | 26,10 | 26,26 | 25,76 | 25,78 | -1,13% | 524,00 |
| 19.12.2023 | 26,28 | 26,74 | 25,84 | 26,07 | -0,69% | 826,00 |
| 18.12.2023 | 25,96 | 26,37 | 25,60 | 26,25 | 1,14% | - |
| 15.12.2023 | 25,69 | 26,08 | 25,23 | 25,96 | 1,41% | 44,00 |