38,200€
-1,55%
Echtzeit-Aktienkurs Univest Financial Corp
Bid:
Ask:
Aktienkurse zur Univest Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 38,60 | 39,30 | 38,40 | 38,60 | -0,52% | - |
| 30.07.2026 | 39,00 | 39,30 | 38,60 | 38,80 | -1,77% | - |
| 29.07.2026 | 39,60 | 39,70 | 39,30 | 39,50 | -0,25% | - |
| 28.07.2026 | 39,00 | 39,90 | 38,90 | 39,60 | 1,80% | - |
| 27.07.2026 | 38,90 | 39,00 | 38,60 | 38,90 | 0,00% | - |
| 24.07.2026 | 38,90 | 39,10 | 38,50 | 38,90 | 3,18% | - |
| 23.07.2026 | 38,40 | 38,60 | 37,20 | 37,70 | -1,82% | - |
| 22.07.2026 | 39,00 | 39,10 | 38,20 | 38,40 | -0,52% | - |
| 21.07.2026 | 38,50 | 39,20 | 38,20 | 38,60 | -0,77% | - |
| 20.07.2026 | 39,00 | 39,50 | 38,70 | 38,90 | 0,26% | - |
| 17.07.2026 | 39,60 | 39,70 | 38,80 | 38,80 | -0,77% | - |
| 16.07.2026 | 38,50 | 39,30 | 38,40 | 39,10 | 1,82% | - |
| 15.07.2026 | 38,10 | 38,70 | 37,90 | 38,40 | 0,52% | - |
| 14.07.2026 | 38,50 | 38,50 | 37,70 | 38,20 | 0,53% | - |
| 13.07.2026 | 38,20 | 38,20 | 37,90 | 38,00 | 0,00% | - |
| 10.07.2026 | 38,40 | 38,90 | 37,80 | 38,00 | -0,52% | - |
| 09.07.2026 | 37,90 | 38,40 | 37,80 | 38,20 | 0,53% | - |
| 08.07.2026 | 38,40 | 38,40 | 37,70 | 38,00 | -1,55% | - |
| 07.07.2026 | 38,80 | 38,90 | 38,30 | 38,60 | -1,03% | - |
| 06.07.2026 | 38,70 | 39,10 | 38,50 | 39,00 | 0,26% | - |
| 03.07.2026 | 38,70 | 38,90 | 38,60 | 38,90 | -2,02% | - |
| 02.07.2026 | 39,80 | 40,10 | 39,60 | 39,70 | -0,50% | - |
| 01.07.2026 | 38,40 | 39,90 | 38,00 | 39,90 | 2,84% | - |
| 30.06.2026 | 38,90 | 39,10 | 38,50 | 38,80 | -1,02% | - |
| 29.06.2026 | 38,90 | 39,20 | 38,80 | 39,20 | 2,08% | - |
| 26.06.2026 | 38,30 | 38,50 | 38,00 | 38,40 | 1,05% | - |
| 25.06.2026 | 38,30 | 38,50 | 37,70 | 38,00 | 2,98% | - |
| 23.06.2026 | 36,90 | 37,00 | 36,90 | 36,90 | 0,27% | - |
| 22.06.2026 | 36,50 | 37,00 | 36,30 | 36,80 | 1,10% | - |
| 19.06.2026 | 36,50 | 36,50 | 36,40 | 36,40 | -0,27% | - |
| 18.06.2026 | 36,10 | 36,70 | 35,80 | 36,50 | 2,24% | - |
| 17.06.2026 | 36,10 | 36,40 | 35,60 | 35,70 | -1,38% | - |
| 16.06.2026 | 36,30 | 36,30 | 36,00 | 36,20 | -2,16% | - |
| 15.06.2026 | 36,80 | 37,60 | 36,80 | 37,00 | 0,82% | - |
| 12.06.2026 | 36,40 | 37,50 | 35,50 | 36,70 | 1,38% | - |
| 11.06.2026 | 36,30 | 36,30 | 36,20 | 36,20 | 1,40% | - |
| 10.06.2026 | 35,70 | 36,00 | 35,60 | 35,70 | 0,00% | - |
| 09.06.2026 | 35,50 | 36,10 | 35,40 | 35,70 | 1,13% | - |
| 08.06.2026 | 35,40 | 35,40 | 35,00 | 35,30 | 0,28% | - |
| 05.06.2026 | 34,80 | 35,30 | 34,60 | 35,20 | 2,62% | - |
| 04.06.2026 | 33,60 | 34,60 | 33,50 | 34,30 | -0,29% | - |
| 03.06.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 0,88% | - |
| 02.06.2026 | 33,60 | 34,40 | 33,50 | 34,10 | 0,59% | - |
| 01.06.2026 | 33,80 | 33,90 | 33,80 | 33,90 | -0,29% | - |
| 29.05.2026 | 33,80 | 34,20 | 33,60 | 34,00 | 0,29% | - |
| 28.05.2026 | 34,00 | 34,00 | 33,90 | 33,90 | -1,74% | - |
| 27.05.2026 | 34,20 | 34,50 | 34,20 | 34,50 | 2,37% | - |
| 26.05.2026 | 33,20 | 33,70 | 33,20 | 33,70 | 0,00% | - |
| 25.05.2026 | 33,80 | 33,80 | 33,70 | 33,70 | -0,59% | - |
| 22.05.2026 | 33,80 | 34,00 | 33,80 | 33,90 | 1,50% | - |
| 21.05.2026 | 33,60 | 33,80 | 33,20 | 33,40 | -0,30% | - |
| 20.05.2026 | 33,20 | 33,60 | 33,00 | 33,50 | 1,21% | - |
| 19.05.2026 | 33,10 | 33,20 | 33,10 | 33,10 | 0,30% | - |
| 18.05.2026 | 32,40 | 33,00 | 32,20 | 33,00 | 0,92% | - |
| 15.05.2026 | 32,70 | 32,80 | 32,70 | 32,70 | -0,30% | - |
| 14.05.2026 | 32,20 | 32,90 | 32,10 | 32,80 | 0,92% | - |
| 13.05.2026 | 32,40 | 32,50 | 32,40 | 32,50 | 0,62% | - |
| 12.05.2026 | 32,60 | 32,90 | 32,10 | 32,30 | -0,31% | - |
| 11.05.2026 | 32,90 | 33,10 | 32,20 | 32,40 | -1,82% | - |
| 08.05.2026 | 32,70 | 33,20 | 32,60 | 33,00 | 0,00% | - |
| 06.05.2026 | 33,10 | 33,10 | 33,00 | 33,00 | 0,61% | - |
| 05.05.2026 | 32,70 | 33,10 | 32,60 | 32,80 | 0,61% | - |
| 04.05.2026 | 32,70 | 32,70 | 32,60 | 32,60 | 1,24% | - |
| 30.04.2026 | 32,20 | 32,50 | 32,20 | 32,20 | -1,53% | - |
| 29.04.2026 | 32,70 | 32,80 | 32,70 | 32,70 | 1,24% | - |
| 28.04.2026 | 32,20 | 32,30 | 32,20 | 32,30 | 0,00% | - |
| 27.04.2026 | 32,00 | 32,50 | 32,00 | 32,30 | -0,62% | - |
| 24.04.2026 | 32,20 | 32,70 | 31,90 | 32,50 | 1,25% | - |
| 23.04.2026 | 31,40 | 33,40 | 31,30 | 32,10 | 2,88% | - |
| 22.04.2026 | 31,20 | 31,70 | 31,10 | 31,20 | -1,27% | - |
| 21.04.2026 | 31,60 | 32,00 | 31,40 | 31,60 | -0,63% | - |
| 20.04.2026 | 32,00 | 32,10 | 31,80 | 31,80 | 1,92% | - |
| 17.04.2026 | 31,10 | 31,30 | 31,00 | 31,20 | 0,32% | - |
| 16.04.2026 | 31,10 | 31,30 | 30,80 | 31,10 | -1,89% | - |
| 15.04.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 0,32% | - |
| 14.04.2026 | 31,60 | 31,70 | 31,50 | 31,60 | 0,64% | - |
| 13.04.2026 | 31,70 | 32,00 | 31,40 | 31,40 | -1,26% | - |
| 10.04.2026 | 32,20 | 32,40 | 31,60 | 31,80 | 0,32% | - |
| 09.04.2026 | 31,60 | 31,90 | 31,50 | 31,70 | 3,26% | - |
| 08.04.2026 | 30,60 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 07.04.2026 | 30,50 | 31,00 | 30,50 | 30,50 | 1,67% | - |
| 02.04.2026 | 30,10 | 30,50 | 29,50 | 30,00 | 1,35% | - |
| 01.04.2026 | 29,60 | 29,90 | 29,60 | 29,60 | -0,34% | - |
| 31.03.2026 | 29,50 | 30,10 | 29,50 | 29,70 | 0,34% | - |
| 30.03.2026 | 29,10 | 29,80 | 29,10 | 29,60 | 1,02% | - |
| 27.03.2026 | 29,50 | 29,70 | 29,00 | 29,30 | -0,68% | - |
| 26.03.2026 | 29,10 | 29,70 | 28,60 | 29,50 | 1,37% | - |
| 25.03.2026 | 29,10 | 29,60 | 28,70 | 29,10 | -1,36% | - |
| 24.03.2026 | 29,20 | 29,60 | 28,70 | 29,50 | 1,03% | - |
| 23.03.2026 | 28,50 | 29,70 | 28,40 | 29,20 | 2,46% | - |
| 20.03.2026 | 28,50 | 29,10 | 28,20 | 28,50 | 1,06% | - |
| 19.03.2026 | 28,30 | 28,50 | 27,90 | 28,20 | -1,05% | - |
| 18.03.2026 | 28,50 | 28,70 | 28,40 | 28,50 | 0,35% | - |
| 17.03.2026 | 28,90 | 29,10 | 28,40 | 28,40 | -2,07% | - |
| 16.03.2026 | 28,50 | 29,10 | 28,20 | 29,00 | 1,40% | - |
| 13.03.2026 | 28,50 | 28,80 | 28,50 | 28,60 | 0,00% | - |
| 12.03.2026 | 28,50 | 28,80 | 27,70 | 28,60 | -0,35% | - |
| 11.03.2026 | 28,70 | 28,70 | 28,60 | 28,70 | 0,70% | - |
| 10.03.2026 | 28,40 | 28,50 | 28,40 | 28,50 | 0,71% | - |
| 09.03.2026 | 28,50 | 28,90 | 27,50 | 28,30 | 0,35% | - |