46,983€
0,01%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 44,54 | 44,85 | 43,90 | 44,43 | -0,22% | 494,00 |
| 11.02.2026 | 43,45 | 45,10 | 43,39 | 44,53 | 2,53% | 1.484,00 |
| 10.02.2026 | 43,33 | 43,86 | 43,04 | 43,43 | 0,23% | 1.288,00 |
| 09.02.2026 | 48,78 | 48,82 | 43,23 | 43,33 | -11,48% | 3.577,00 |
| 06.02.2026 | 49,70 | 49,95 | 48,91 | 48,95 | -1,67% | 1.048,00 |
| 05.02.2026 | 49,85 | 50,35 | 49,34 | 49,78 | 0,02% | 136,00 |
| 04.02.2026 | 49,27 | 50,23 | 49,25 | 49,77 | 0,89% | 962,00 |
| 03.02.2026 | 48,94 | 49,51 | 48,84 | 49,33 | 0,57% | 1.826,00 |
| 02.02.2026 | 47,76 | 49,16 | 47,41 | 49,05 | 2,72% | 873,00 |
| 30.01.2026 | 46,85 | 47,93 | 46,48 | 47,75 | 2,31% | 161,00 |
| 29.01.2026 | 46,19 | 46,92 | 46,14 | 46,67 | 0,73% | 1.602,00 |
| 28.01.2026 | 46,53 | 46,85 | 46,27 | 46,33 | -0,09% | 3.056,00 |
| 27.01.2026 | 46,48 | 46,60 | 45,88 | 46,37 | -0,17% | 299,00 |
| 26.01.2026 | 46,13 | 46,69 | 45,97 | 46,45 | 0,48% | 2.398,00 |
| 23.01.2026 | 46,48 | 46,60 | 45,96 | 46,23 | -0,43% | 504,00 |
| 22.01.2026 | 47,10 | 47,18 | 46,09 | 46,43 | -1,49% | 583,00 |
| 21.01.2026 | 46,42 | 47,13 | 45,95 | 47,13 | 1,55% | 233,00 |
| 20.01.2026 | 46,29 | 46,73 | 45,78 | 46,41 | -0,04% | 1.316,00 |
| 19.01.2026 | 46,67 | 46,72 | 46,38 | 46,43 | -0,90% | 1.489,00 |
| 16.01.2026 | 47,66 | 47,68 | 46,49 | 46,85 | -1,68% | 575,00 |
| 15.01.2026 | 47,54 | 48,01 | 47,25 | 47,65 | 0,29% | 176,00 |
| 14.01.2026 | 47,31 | 48,04 | 47,18 | 47,51 | 0,38% | 323,00 |
| 13.01.2026 | 46,54 | 47,55 | 46,32 | 47,33 | 1,72% | 580,00 |
| 12.01.2026 | 46,03 | 46,54 | 45,68 | 46,53 | -0,73% | 664,00 |
| 09.01.2026 | 46,57 | 47,00 | 46,54 | 46,87 | 0,69% | 842,00 |
| 08.01.2026 | 45,49 | 46,88 | 45,40 | 46,55 | 2,29% | 4.019,00 |
| 07.01.2026 | 45,22 | 45,59 | 45,17 | 45,51 | 0,53% | 294,00 |
| 06.01.2026 | 45,12 | 45,29 | 44,79 | 45,27 | 0,18% | 1.867,00 |
| 05.01.2026 | 45,42 | 45,66 | 44,28 | 45,19 | 0,80% | 1.630,00 |
| 02.01.2026 | 44,94 | 45,40 | 44,70 | 44,83 | -0,60% | 410,00 |
| 30.12.2025 | 45,29 | 45,36 | 45,06 | 45,10 | -0,07% | 141,00 |
| 29.12.2025 | 45,19 | 45,34 | 44,78 | 45,13 | 0,31% | 336,00 |
| 23.12.2025 | 45,14 | 45,53 | 44,91 | 44,99 | -0,44% | 537,00 |
| 22.12.2025 | 45,93 | 46,24 | 44,95 | 45,19 | -1,70% | 751,00 |
| 19.12.2025 | 46,52 | 46,59 | 45,88 | 45,97 | -1,16% | 46,00 |
| 18.12.2025 | 46,93 | 47,13 | 46,44 | 46,51 | -0,98% | 651,00 |
| 17.12.2025 | 46,53 | 46,97 | 46,35 | 46,97 | 1,29% | 1.940,00 |
| 16.12.2025 | 46,55 | 46,66 | 46,12 | 46,37 | -0,39% | 1.734,00 |
| 15.12.2025 | 45,95 | 46,80 | 45,81 | 46,55 | 1,31% | 1.026,00 |
| 12.12.2025 | 45,56 | 45,97 | 45,54 | 45,95 | 0,83% | 274,00 |
| 11.12.2025 | 45,49 | 46,09 | 45,24 | 45,57 | 0,22% | 867,00 |
| 10.12.2025 | 45,37 | 45,64 | 45,28 | 45,47 | 0,09% | 3.119,00 |
| 09.12.2025 | 44,87 | 45,66 | 44,81 | 45,43 | 1,20% | 104,00 |
| 08.12.2025 | 44,80 | 45,51 | 44,58 | 44,89 | 0,04% | 1.088,00 |
| 05.12.2025 | 44,79 | 45,19 | 44,62 | 44,87 | 0,04% | 1.218,00 |