Universal Music Group N.V. UMG
EURONEXT · Hollanda · Ticari Hizmetler
€14,13-0,14 (-%0,98)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €14,27 | -%2,43 | €14,50 | €14,50 | €14,07 | 4,14M |
| 2026-09-29 | €14,62 | +%0,41 | €14,53 | €14,72 | €14,44 | 2,12M |
| 2026-09-28 | €14,56 | -%0,21 | €14,60 | €14,68 | €14,53 | 1,87M |
| 2026-09-25 | €14,59 | +%0,76 | €14,56 | €14,69 | €14,52 | 2,67M |
| 2026-09-24 | €14,48 | -%1,03 | €14,65 | €14,65 | €14,41 | 2,87M |
| 2026-09-23 | €14,63 | +%0,58 | €14,57 | €14,69 | €14,41 | 2,62M |
| 2026-09-22 | €14,55 | -%1,09 | €14,74 | €14,91 | €14,55 | 2,93M |
| 2026-09-21 | €14,70 | -%0,31 | €14,70 | €14,82 | €14,69 | 2,11M |
| 2026-09-18 | €14,75 | +%0,07 | €14,72 | €14,81 | €14,46 | 8,40M |
| 2026-09-17 | €14,74 | -%0,51 | €15,00 | €15,09 | €14,70 | 2,93M |
| 2026-09-16 | €14,81 | +%0,89 | €14,55 | €15,01 | €14,53 | 2,49M |
| 2026-09-15 | €14,69 | -%0,71 | €14,75 | €14,98 | €14,59 | 2,04M |
| 2026-09-14 | €14,79 | +%1,27 | €14,69 | €14,90 | €14,65 | 1,81M |
| 2026-09-11 | €14,60 | +%4,17 | €14,02 | €14,65 | €14,02 | 2,90M |
| 2026-09-10 | €14,02 | -%0,81 | €14,10 | €14,15 | €13,93 | 2,53M |
| 2026-09-09 | €14,14 | -%0,56 | €14,19 | €14,24 | €14,06 | 2,64M |
| 2026-09-08 | €14,22 | +%0,64 | €14,12 | €14,31 | €14,11 | 2,57M |
| 2026-09-07 | €14,13 | -%0,84 | €14,21 | €14,22 | €14,02 | 1,39M |
| 2026-09-04 | €14,24 | -%1,28 | €14,51 | €14,51 | €14,11 | 2,68M |
| 2026-09-03 | €14,43 | +%0,45 | €14,35 | €14,53 | €14,30 | 1,97M |
| 2026-09-02 | €14,36 | +%0,10 | €14,30 | €14,44 | €14,20 | 1,69M |
| 2026-09-01 | €14,35 | -%2,05 | €14,72 | €14,72 | €14,34 | 3,50M |
| 2026-08-31 | €14,65 | -%1,35 | €14,86 | €14,92 | €14,65 | 6,67M |
| 2026-08-28 | €14,85 | -%0,03 | €14,82 | €14,93 | €14,72 | 2,49M |
| 2026-08-27 | €14,85 | +%1,47 | €14,65 | €14,88 | €14,52 | 2,45M |
| 2026-08-26 | €14,64 | -%1,58 | €14,90 | €14,93 | €14,59 | 2,89M |
| 2026-08-25 | €14,88 | +%0,85 | €14,77 | €14,90 | €14,65 | 3,11M |
| 2026-08-24 | €14,75 | +%0,14 | €14,73 | €14,78 | €14,63 | 2,35M |
| 2026-08-21 | €14,73 | -%1,14 | €14,94 | €14,95 | €14,69 | 3,05M |
| 2026-08-20 | €14,90 | +%0,17 | €14,88 | €15,10 | €14,81 | 3,49M |
| 2026-08-19 | €14,88 | +%0,44 | €14,78 | €14,90 | €14,63 | 4,40M |
| 2026-08-18 | €14,81 | +%0,03 | €14,83 | €15,01 | €14,81 | 4,66M |
| 2026-08-17 | €14,81 | -%0,94 | €14,94 | €15,18 | €14,81 | 5,27M |
| 2026-08-14 | €14,94 | +%2,01 | €14,74 | €15,15 | €14,74 | 4,93M |
| 2026-08-13 | €14,65 | -%1,55 | €14,56 | €14,81 | €14,44 | 5,81M |
| 2026-08-12 | €14,88 | -%0,80 | €14,77 | €15,06 | €14,73 | 5,64M |
| 2026-08-11 | €15,00 | -%1,48 | €15,24 | €15,44 | €15,00 | 4,92M |
| 2026-08-10 | €15,23 | -%2,18 | €15,63 | €15,77 | €15,21 | 4,46M |
| 2026-08-07 | €15,56 | +%2,71 | €15,20 | €15,67 | €15,18 | 5,14M |
| 2026-08-06 | €15,15 | +%3,13 | €15,10 | €15,34 | €14,99 | 5,59M |
| 2026-08-05 | €14,69 | -%1,54 | €14,99 | €15,08 | €14,69 | 4,53M |
| 2026-08-04 | €14,93 | +%4,04 | €14,41 | €15,15 | €14,34 | 6,90M |
| 2026-08-03 | €14,35 | -%0,62 | €14,35 | €15,01 | €14,28 | 8,19M |
| 2026-07-31 | €14,44 | -%25,40 | €16,17 | €16,17 | €14,17 | 23,36M |
| 2026-07-30 | €19,35 | -%2,30 | €19,80 | €19,89 | €19,04 | 2,41M |
| 2026-07-29 | €19,81 | +%2,38 | €19,64 | €20,00 | €19,45 | 2,77M |
| 2026-07-28 | €19,34 | +%2,14 | €18,92 | €19,45 | €18,86 | 2,27M |
| 2026-07-27 | €18,94 | +%2,49 | €18,55 | €19,00 | €18,51 | 2,04M |
| 2026-07-24 | €18,48 | +%2,01 | €18,03 | €18,48 | €18,03 | 1,15M |
| 2026-07-23 | €18,11 | -%1,23 | €18,32 | €18,32 | €18,04 | 1,88M |
| 2026-07-22 | €18,34 | -%0,86 | €18,33 | €18,53 | €18,18 | 1,62M |
| 2026-07-21 | €18,50 | +%0,27 | €18,26 | €18,50 | €18,10 | 2,27M |
| 2026-07-20 | €18,45 | +%0,87 | €18,18 | €18,53 | €18,18 | 1,32M |
| 2026-07-17 | €18,29 | -%0,87 | €18,31 | €18,41 | €18,10 | 1,73M |
| 2026-07-16 | €18,45 | +%0,24 | €18,45 | €18,49 | €18,20 | 1,86M |
| 2026-07-15 | €18,41 | +%0,41 | €18,25 | €18,56 | €18,05 | 2,32M |
| 2026-07-14 | €18,33 | -%4,23 | €18,73 | €18,87 | €18,24 | 2,84M |
| 2026-07-13 | €19,14 | +%1,22 | €18,90 | €19,16 | €18,85 | 1,03M |
| 2026-07-10 | €18,91 | +%0,88 | €18,75 | €19,06 | €18,69 | 1,46M |
| 2026-07-09 | €18,75 | -%0,40 | €18,82 | €18,89 | €18,55 | 1,62M |
| 2026-07-08 | €18,82 | -%0,03 | €18,75 | €19,20 | €18,65 | 2,79M |
| 2026-07-07 | €18,83 | +%0,37 | €18,97 | €19,03 | €18,75 | 1,86M |
| 2026-07-06 | €18,75 | -%1,26 | €19,05 | €19,18 | €18,75 | 1,89M |
| 2026-07-03 | €19,00 | -%0,73 | €19,02 | €19,23 | €18,94 | 1,26M |
| 2026-07-02 | €19,14 | +%1,32 | €18,89 | €19,24 | €18,83 | 1,86M |
| 2026-07-01 | €18,89 | +%3,03 | €18,39 | €18,89 | €18,28 | 2,43M |
| 2026-06-30 | €18,33 | -%0,87 | €18,35 | €18,55 | €18,27 | 2,10M |
| 2026-06-29 | €18,49 | +%0,74 | €18,49 | €18,52 | €18,27 | 1,82M |
| 2026-06-26 | €18,35 | +%0,71 | €18,34 | €18,40 | €18,08 | 1,97M |
| 2026-06-25 | €18,23 | -%0,68 | €18,25 | €18,58 | €18,02 | 3,73M |
| 2026-06-24 | €18,35 | -%0,05 | €18,31 | €18,42 | €18,13 | 2,56M |
| 2026-06-23 | €18,36 | +%0,30 | €18,30 | €18,55 | €18,15 | 1,43M |
| 2026-06-22 | €18,31 | -%2,50 | €18,65 | €18,73 | €18,16 | 4,06M |
| 2026-06-19 | €18,77 | +%0,40 | €18,72 | €18,85 | €18,64 | 4,72M |
| 2026-06-18 | €18,70 | +%0,38 | €18,60 | €18,71 | €18,46 | 2,55M |
| 2026-06-17 | €18,63 | +%2,93 | €18,21 | €18,68 | €18,21 | 4,89M |
| 2026-06-16 | €18,10 | +%0,86 | €18,00 | €18,44 | €18,00 | 4,29M |
| 2026-06-15 | €17,94 | +%1,04 | €17,95 | €18,19 | €17,90 | 4,75M |
| 2026-06-12 | €17,76 | +%0,14 | €17,90 | €17,98 | €17,71 | 5,67M |
| 2026-06-11 | €17,74 | -%0,06 | €17,66 | €17,83 | €17,44 | 4,90M |
| 2026-06-10 | €17,75 | -%1,17 | €17,90 | €18,36 | €17,75 | 4,48M |
| 2026-06-09 | €17,95 | -%1,24 | €18,10 | €18,42 | €17,86 | 4,54M |
| 2026-06-08 | €18,18 | +%0,17 | €18,24 | €18,50 | €18,07 | 3,55M |
| 2026-06-05 | €18,15 | -%0,60 | €18,10 | €18,53 | €17,98 | 3,39M |
| 2026-06-04 | €18,26 | -%4,87 | €17,99 | €18,49 | €17,74 | 7,15M |
| 2026-06-03 | €19,19 | -%0,54 | €19,24 | €19,44 | €19,17 | 1,65M |
| 2026-06-02 | €19,30 | -%1,20 | €19,55 | €19,67 | €18,90 | 1,95M |
| 2026-06-01 | €19,53 | +%0,18 | €19,25 | €19,74 | €18,88 | 2,56M |
| 2026-05-29 | €19,50 | +%0,44 | €19,61 | €19,66 | €19,29 | 9,41M |
| 2026-05-28 | €19,42 | -%1,27 | €19,34 | €19,58 | €18,97 | 2,61M |