35,290€
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 35,21 | 36,05 | 35,20 | 35,29 | 0,00% | 772,00 |
| 19.10.2026 | 36,42 | 36,73 | 35,18 | 35,29 | -2,43% | 729,00 |
| 16.10.2026 | 36,02 | 36,63 | 35,87 | 36,17 | 0,33% | 2.147,00 |
| 15.10.2026 | 36,00 | 36,07 | 35,83 | 36,05 | -1,21% | - |
| 14.10.2026 | 37,11 | 38,04 | 36,28 | 36,49 | -1,62% | 1.049,00 |
| 13.10.2026 | 37,51 | 37,94 | 37,02 | 37,09 | -1,28% | 943,00 |
| 12.10.2026 | 37,46 | 37,90 | 37,31 | 37,57 | 0,27% | 665,00 |
| 09.10.2026 | 37,78 | 38,25 | 37,44 | 37,47 | -2,65% | 315,00 |
| 08.10.2026 | 38,24 | 38,65 | 38,05 | 38,49 | 0,68% | 3.466,00 |
| 07.10.2026 | 38,09 | 38,42 | 37,84 | 38,23 | 0,74% | 3.154,00 |
| 06.10.2026 | 37,61 | 38,01 | 37,40 | 37,95 | 1,01% | 367,00 |
| 05.10.2026 | 37,71 | 38,03 | 37,29 | 37,57 | 0,21% | 599,00 |
| 02.10.2026 | 37,07 | 37,62 | 36,97 | 37,49 | 1,13% | 519,00 |
| 01.10.2026 | 36,90 | 37,22 | 36,42 | 37,07 | 0,54% | 415,00 |
| 30.09.2026 | 36,72 | 37,32 | 36,55 | 36,87 | 0,44% | 985,00 |
| 29.09.2026 | 36,89 | 37,15 | 36,48 | 36,71 | -0,38% | 494,00 |
| 28.09.2026 | 37,31 | 37,98 | 36,72 | 36,85 | -1,13% | 1.392,00 |
| 25.09.2026 | 37,55 | 37,57 | 36,84 | 37,27 | -0,69% | 283,00 |
| 24.09.2026 | 37,61 | 38,17 | 37,47 | 37,53 | -0,29% | 3.415,00 |
| 23.09.2026 | 38,07 | 38,35 | 37,53 | 37,64 | -0,82% | 80,00 |
| 22.09.2026 | 37,76 | 38,37 | 37,75 | 37,95 | 0,48% | 326,00 |
| 21.09.2026 | 38,53 | 38,65 | 37,56 | 37,77 | -1,72% | 791,00 |
| 18.09.2026 | 38,70 | 38,72 | 38,10 | 38,43 | -0,57% | 1.909,00 |
| 17.09.2026 | 38,89 | 39,43 | 38,52 | 38,65 | -0,64% | 230,00 |
| 16.09.2026 | 38,45 | 39,02 | 38,42 | 38,90 | 1,22% | 60,00 |
| 15.09.2026 | 39,09 | 39,16 | 38,38 | 38,43 | -1,64% | 889,00 |
| 14.09.2026 | 39,08 | 40,13 | 39,00 | 39,07 | 0,31% | 698,00 |
| 11.09.2026 | 39,04 | 39,62 | 38,80 | 38,95 | -0,26% | 432,00 |
| 10.09.2026 | 38,99 | 39,80 | 38,88 | 39,05 | 0,10% | 1.299,00 |
| 09.09.2026 | 39,31 | 39,34 | 38,72 | 39,01 | -0,86% | 320,00 |
| 08.09.2026 | 39,22 | 39,55 | 39,02 | 39,35 | 0,46% | 696,00 |
| 07.09.2026 | 39,30 | 39,30 | 39,11 | 39,17 | -0,31% | 894,00 |
| 04.09.2026 | 39,72 | 39,87 | 39,18 | 39,29 | -0,71% | 618,00 |
| 03.09.2026 | 39,91 | 40,03 | 39,32 | 39,57 | -0,90% | 771,00 |
| 02.09.2026 | 39,93 | 40,37 | 39,57 | 39,93 | 0,25% | 349,00 |
| 01.09.2026 | 39,24 | 40,21 | 39,24 | 39,83 | 1,53% | 607,00 |
| 31.08.2026 | 39,94 | 40,04 | 38,81 | 39,23 | -0,71% | 1.861,00 |
| 28.08.2026 | 39,50 | 40,02 | 39,47 | 39,51 | 0,15% | 826,00 |
| 27.08.2026 | 40,03 | 40,10 | 39,39 | 39,45 | -1,50% | 920,00 |
| 26.08.2026 | 39,37 | 40,17 | 39,32 | 40,05 | 1,93% | 404,00 |
| 25.08.2026 | 39,20 | 39,59 | 38,75 | 39,29 | 0,31% | 467,00 |
| 24.08.2026 | 38,49 | 39,50 | 38,47 | 39,17 | 1,77% | 557,00 |
| 21.08.2026 | 38,94 | 39,07 | 38,16 | 38,49 | -1,28% | 644,00 |
| 20.08.2026 | 38,72 | 39,44 | 38,44 | 38,99 | 0,78% | 220,00 |
| 19.08.2026 | 38,67 | 38,95 | 38,06 | 38,69 | -16,33% | 569,00 |
| 05.05.2026 | 46,11 | 46,54 | 46,02 | 46,24 | 0,35% | 87,00 |
| 04.05.2026 | 46,23 | 46,45 | 45,79 | 46,08 | 0,92% | 144,00 |
| 30.04.2026 | 44,98 | 45,98 | 44,78 | 45,66 | 1,58% | 168,00 |
| 29.04.2026 | 46,15 | 46,18 | 44,86 | 44,95 | -2,48% | 351,00 |
| 28.04.2026 | 45,77 | 46,69 | 45,74 | 46,10 | 0,84% | 1.160,00 |
| 27.04.2026 | 45,78 | 46,04 | 45,35 | 45,71 | -0,13% | 126,00 |
| 24.04.2026 | 45,99 | 46,00 | 45,47 | 45,77 | -0,52% | 356,00 |
| 23.04.2026 | 44,76 | 46,08 | 44,74 | 46,01 | 2,77% | 332,00 |
| 22.04.2026 | 44,17 | 45,16 | 44,13 | 44,77 | 1,34% | 217,00 |
| 21.04.2026 | 43,89 | 44,25 | 43,75 | 44,18 | 0,75% | 147,00 |
| 20.04.2026 | 44,60 | 44,70 | 43,82 | 43,85 | -1,64% | 225,00 |
| 17.04.2026 | 44,00 | 44,72 | 43,59 | 44,58 | 1,38% | 417,00 |
| 16.04.2026 | 43,26 | 43,99 | 43,24 | 43,98 | 1,64% | 1.176,00 |
| 15.04.2026 | 43,96 | 44,08 | 43,19 | 43,27 | -2,86% | 2.467,00 |
| 14.04.2026 | 45,39 | 45,78 | 44,51 | 44,54 | -1,92% | 1.110,00 |
| 13.04.2026 | 45,73 | 45,92 | 44,99 | 45,41 | -0,41% | 1.117,00 |
| 10.04.2026 | 45,83 | 45,87 | 45,29 | 45,60 | -0,45% | 544,00 |
| 09.04.2026 | 45,59 | 46,02 | 45,27 | 45,80 | 0,48% | 482,00 |
| 08.04.2026 | 45,38 | 45,70 | 44,69 | 45,58 | 0,97% | 362,00 |
| 07.04.2026 | 45,66 | 46,30 | 45,11 | 45,14 | -0,97% | 886,00 |
| 02.04.2026 | 45,14 | 45,93 | 45,04 | 45,58 | 1,01% | 927,00 |
| 01.04.2026 | 45,57 | 45,92 | 44,52 | 45,13 | -1,10% | 606,00 |
| 31.03.2026 | 46,38 | 46,54 | 45,55 | 45,63 | -1,50% | 228,00 |
| 30.03.2026 | 45,79 | 46,67 | 45,71 | 46,32 | 1,08% | 3.939,00 |
| 27.03.2026 | 45,66 | 46,21 | 45,48 | 45,83 | 0,41% | 391,00 |
| 26.03.2026 | 44,91 | 45,77 | 44,91 | 45,64 | 1,56% | 70,00 |
| 25.03.2026 | 44,27 | 45,10 | 44,20 | 44,94 | 1,64% | 1.436,00 |
| 24.03.2026 | 44,20 | 44,98 | 44,13 | 44,22 | 0,18% | 127,00 |
| 23.03.2026 | 43,89 | 44,66 | 43,82 | 44,14 | 0,34% | 672,00 |
| 20.03.2026 | 44,61 | 44,86 | 43,98 | 43,99 | -1,25% | 2.147,00 |
| 19.03.2026 | 45,40 | 45,45 | 44,52 | 44,54 | -1,83% | 310,00 |
| 18.03.2026 | 46,22 | 46,70 | 45,31 | 45,37 | -1,75% | 3.348,00 |
| 17.03.2026 | 46,08 | 46,81 | 45,80 | 46,18 | 0,41% | 349,00 |
| 16.03.2026 | 46,49 | 46,71 | 45,98 | 45,99 | -1,20% | 571,00 |
| 13.03.2026 | 45,93 | 46,57 | 45,86 | 46,55 | 1,63% | 245,00 |
| 12.03.2026 | 44,96 | 45,92 | 44,94 | 45,81 | 1,37% | 669,00 |
| 11.03.2026 | 44,73 | 45,35 | 44,57 | 45,19 | 0,76% | 308,00 |
| 10.03.2026 | 45,15 | 45,24 | 44,79 | 44,85 | -0,66% | 408,00 |
| 09.03.2026 | 45,53 | 45,90 | 45,03 | 45,15 | -1,03% | 120,00 |
| 06.03.2026 | 45,37 | 45,67 | 45,08 | 45,62 | 0,54% | 1.178,00 |
| 05.03.2026 | 46,32 | 46,40 | 45,36 | 45,37 | -1,78% | 250,00 |
| 04.03.2026 | 45,73 | 46,29 | 45,59 | 46,19 | 0,93% | 377,00 |
| 03.03.2026 | 45,79 | 46,25 | 45,32 | 45,77 | 0,01% | 902,00 |
| 02.03.2026 | 45,79 | 46,11 | 44,96 | 45,76 | 0,63% | 734,00 |
| 27.02.2026 | 45,62 | 46,13 | 45,38 | 45,48 | -0,35% | 342,00 |
| 26.02.2026 | 45,75 | 46,19 | 45,63 | 45,64 | -0,22% | 379,00 |
| 25.02.2026 | 45,29 | 45,77 | 44,75 | 45,74 | 0,68% | 246,00 |
| 24.02.2026 | 45,44 | 45,54 | 44,92 | 45,43 | 0,00% | 718,00 |
| 23.02.2026 | 45,48 | 45,87 | 44,87 | 45,43 | -0,47% | 2.148,00 |
| 20.02.2026 | 45,42 | 45,75 | 44,81 | 45,64 | 0,58% | 307,00 |
| 19.02.2026 | 44,84 | 45,62 | 44,80 | 45,38 | 1,09% | 257,00 |
| 18.02.2026 | 45,13 | 45,36 | 44,47 | 44,89 | -0,41% | 524,00 |
| 17.02.2026 | 45,15 | 45,69 | 44,94 | 45,07 | -0,11% | 605,00 |
| 16.02.2026 | 45,06 | 45,13 | 45,03 | 45,12 | 0,16% | 860,00 |
| 13.02.2026 | 44,50 | 45,11 | 44,38 | 45,05 | 1,40% | 883,00 |