54,630$
0,33%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,93 | 55,28 | 53,54 | 54,63 | 0,33% | 593.855,00 |
| 19.12.2024 | 54,79 | 55,43 | 53,74 | 54,45 | -0,98% | 203.351,00 |
| 18.12.2024 | 56,49 | 57,06 | 54,86 | 54,99 | -2,41% | 173.732,00 |
| 17.12.2024 | 57,27 | 57,68 | 55,58 | 56,35 | -1,61% | 153.830,00 |
| 16.12.2024 | 56,29 | 57,43 | 56,23 | 57,27 | 1,40% | 138.653,00 |
| 13.12.2024 | 56,01 | 56,53 | 55,58 | 56,48 | 0,11% | 87.898,00 |
| 12.12.2024 | 56,25 | 56,65 | 56,04 | 56,42 | 0,23% | 86.392,00 |
| 11.12.2024 | 57,19 | 57,32 | 56,26 | 56,29 | -0,81% | 137.537,00 |
| 10.12.2024 | 56,38 | 57,38 | 56,30 | 56,75 | 0,37% | 127.061,00 |
| 09.12.2024 | 56,71 | 57,23 | 56,46 | 56,54 | 0,32% | 99.939,00 |
| 06.12.2024 | 57,00 | 57,34 | 56,06 | 56,36 | -0,88% | 73.233,00 |
| 05.12.2024 | 56,35 | 57,12 | 56,35 | 56,86 | 0,96% | 108.285,00 |
| 04.12.2024 | 55,70 | 56,42 | 55,22 | 56,32 | 0,68% | 117.535,00 |
| 03.12.2024 | 57,15 | 57,17 | 55,72 | 55,94 | -2,17% | 91.436,00 |
| 02.12.2024 | 56,93 | 57,42 | 56,06 | 57,18 | 0,11% | 137.038,00 |
| 29.11.2024 | 57,16 | 57,29 | 56,54 | 57,12 | 0,85% | 103.590,00 |
| 27.11.2024 | 57,01 | 57,47 | 56,14 | 56,64 | 0,09% | 292.890,00 |
| 26.11.2024 | 57,53 | 57,95 | 56,42 | 56,59 | -2,41% | 160.310,00 |
| 25.11.2024 | 57,72 | 59,13 | 57,72 | 57,99 | 1,58% | 187.178,00 |
| 22.11.2024 | 55,96 | 57,55 | 55,95 | 57,09 | 4,01% | 125.788,00 |
| 20.11.2024 | 54,50 | 54,91 | 54,23 | 54,89 | -0,04% | 98.503,00 |
| 19.11.2024 | 54,98 | 55,49 | 54,54 | 54,91 | -0,78% | 93.413,00 |
| 18.11.2024 | 54,77 | 55,55 | 54,59 | 55,34 | 1,63% | 192.456,00 |
| 15.11.2024 | 53,76 | 54,64 | 53,65 | 54,45 | 2,14% | 128.574,00 |
| 14.11.2024 | 53,61 | 54,54 | 52,85 | 53,31 | -0,60% | 134.031,00 |
| 13.11.2024 | 53,46 | 53,73 | 52,48 | 53,63 | 1,40% | 144.472,00 |
| 12.11.2024 | 50,37 | 53,89 | 50,05 | 52,89 | -1,25% | 200.773,00 |
| 11.11.2024 | 53,50 | 54,15 | 53,38 | 53,56 | 0,90% | 113.234,00 |
| 08.11.2024 | 52,50 | 53,38 | 52,00 | 53,08 | 1,98% | 169.851,00 |
| 07.11.2024 | 53,56 | 53,99 | 52,00 | 52,05 | -2,98% | 132.674,00 |
| 06.11.2024 | 53,73 | 54,86 | 53,10 | 53,65 | 2,66% | 212.451,00 |
| 05.11.2024 | 51,40 | 52,35 | 51,21 | 52,26 | 1,77% | 125.183,00 |
| 04.11.2024 | 51,20 | 51,43 | 50,52 | 51,35 | 0,51% | 146.803,00 |
| 01.11.2024 | 51,14 | 51,99 | 50,58 | 51,09 | 0,33% | 126.409,00 |
| 31.10.2024 | 51,28 | 51,99 | 50,89 | 50,92 | 0,04% | 157.839,00 |
| 30.10.2024 | 49,95 | 51,07 | 49,88 | 50,90 | 2,23% | 137.420,00 |
| 29.10.2024 | 49,97 | 50,15 | 49,55 | 49,79 | -0,52% | 100.539,00 |
| 28.10.2024 | 50,34 | 50,81 | 49,82 | 50,05 | 0,30% | 128.639,00 |
| 25.10.2024 | 50,33 | 50,49 | 49,65 | 49,90 | -0,62% | 100.112,00 |
| 24.10.2024 | 50,36 | 50,43 | 49,57 | 50,21 | -0,16% | 95.656,00 |
| 23.10.2024 | 50,50 | 50,64 | 49,95 | 50,29 | -1,16% | 156.184,00 |
| 22.10.2024 | 49,91 | 50,94 | 49,90 | 50,88 | 2,44% | 131.536,00 |
| 21.10.2024 | 50,40 | 50,60 | 49,66 | 49,67 | -1,41% | 120.144,00 |
| 18.10.2024 | 51,08 | 51,14 | 50,25 | 50,38 | -1,91% | 93.015,00 |
| 17.10.2024 | 50,93 | 51,59 | 50,50 | 51,36 | 0,67% | 125.256,00 |
| 16.10.2024 | 50,60 | 51,19 | 50,26 | 51,02 | 1,84% | 87.138,00 |
| 15.10.2024 | 49,98 | 50,74 | 49,95 | 50,10 | 0,22% | 111.476,00 |
| 14.10.2024 | 50,43 | 50,47 | 49,98 | 49,99 | -1,21% | 91.670,00 |
| 11.10.2024 | 50,87 | 51,33 | 50,43 | 50,60 | -1,63% | 118.841,00 |
| 10.10.2024 | 51,75 | 51,95 | 51,38 | 51,44 | -0,37% | 181.721,00 |
| 09.10.2024 | 51,74 | 52,50 | 51,54 | 51,63 | -0,21% | 148.638,00 |
| 08.10.2024 | 52,08 | 52,39 | 51,30 | 51,74 | -0,44% | 121.506,00 |
| 07.10.2024 | 52,50 | 52,50 | 51,73 | 51,97 | -1,01% | 112.678,00 |
| 04.10.2024 | 52,16 | 52,86 | 52,00 | 52,50 | 1,55% | 99.196,00 |
| 03.10.2024 | 52,19 | 52,26 | 51,51 | 51,70 | -1,07% | 84.257,00 |
| 02.10.2024 | 52,93 | 53,14 | 52,05 | 52,26 | -1,08% | 112.311,00 |
| 01.10.2024 | 53,10 | 53,25 | 52,52 | 52,83 | -0,53% | 115.256,00 |
| 30.09.2024 | 52,87 | 53,43 | 52,80 | 53,11 | -0,52% | 112.565,00 |
| 27.09.2024 | 53,72 | 54,11 | 52,83 | 53,39 | 0,51% | 132.994,00 |
| 26.09.2024 | 52,35 | 53,43 | 52,10 | 53,12 | 2,49% | 119.074,00 |
| 25.09.2024 | 52,71 | 52,71 | 51,80 | 51,83 | -1,16% | 189.160,00 |
| 24.09.2024 | 52,61 | 53,00 | 52,29 | 52,44 | -0,25% | 98.574,00 |
| 23.09.2024 | 52,59 | 52,87 | 52,22 | 52,57 | 0,57% | 114.334,00 |
| 20.09.2024 | 52,49 | 52,84 | 52,02 | 52,27 | -1,19% | 558.365,00 |
| 19.09.2024 | 52,99 | 53,63 | 52,41 | 52,90 | 1,56% | 137.854,00 |
| 18.09.2024 | 51,90 | 53,14 | 51,64 | 52,09 | 0,79% | 121.960,00 |
| 17.09.2024 | 52,10 | 52,56 | 51,62 | 51,68 | -0,08% | 107.459,00 |
| 16.09.2024 | 52,44 | 52,44 | 51,51 | 51,72 | -1,39% | 151.038,00 |
| 13.09.2024 | 51,40 | 52,58 | 51,17 | 52,45 | 2,92% | 106.158,00 |
| 12.09.2024 | 51,27 | 51,27 | 50,50 | 50,96 | -0,12% | 108.427,00 |
| 11.09.2024 | 50,96 | 51,10 | 49,85 | 51,02 | -0,51% | 100.946,00 |
| 10.09.2024 | 51,60 | 51,93 | 50,71 | 51,28 | -0,62% | 120.965,00 |
| 09.09.2024 | 52,26 | 52,44 | 51,57 | 51,60 | -1,24% | 174.092,00 |
| 06.09.2024 | 53,85 | 54,10 | 52,22 | 52,25 | -2,48% | 141.420,00 |
| 05.09.2024 | 53,42 | 53,85 | 53,22 | 53,58 | 0,60% | 86.468,00 |
| 04.09.2024 | 53,64 | 53,87 | 52,79 | 53,26 | -0,65% | 95.069,00 |
| 03.09.2024 | 54,05 | 54,47 | 53,29 | 53,61 | -1,27% | 98.991,00 |
| 30.08.2024 | 54,70 | 55,07 | 53,25 | 54,30 | -1,00% | 147.049,00 |
| 29.08.2024 | 54,64 | 54,93 | 54,23 | 54,85 | 0,73% | 67.105,00 |
| 28.08.2024 | 54,01 | 54,51 | 54,00 | 54,45 | 0,00% | 100.429,00 |
| 27.08.2024 | 54,22 | 54,47 | 53,77 | 54,45 | 0,18% | 62.944,00 |
| 26.08.2024 | 54,27 | 54,90 | 54,09 | 54,35 | 0,80% | 90.179,00 |
| 23.08.2024 | 53,23 | 54,33 | 52,87 | 53,92 | 2,06% | 109.024,00 |
| 22.08.2024 | 52,99 | 53,00 | 52,51 | 52,83 | 0,04% | 67.593,00 |
| 21.08.2024 | 52,93 | 53,06 | 52,29 | 52,81 | 0,59% | 93.397,00 |
| 20.08.2024 | 53,04 | 53,24 | 52,22 | 52,50 | -1,45% | 73.733,00 |
| 19.08.2024 | 53,23 | 53,70 | 53,09 | 53,27 | 0,08% | 79.950,00 |
| 16.08.2024 | 52,72 | 53,34 | 52,72 | 53,23 | 0,97% | 145.317,00 |
| 15.08.2024 | 52,39 | 53,04 | 52,02 | 52,72 | 1,50% | 110.008,00 |
| 14.08.2024 | 52,60 | 52,66 | 51,64 | 51,94 | -0,80% | 81.480,00 |
| 13.08.2024 | 51,62 | 52,56 | 51,04 | 52,36 | 2,11% | 100.976,00 |
| 12.08.2024 | 52,01 | 52,10 | 50,92 | 51,28 | -1,74% | 110.484,00 |
| 09.08.2024 | 52,22 | 52,24 | 50,89 | 52,19 | -0,06% | 148.161,00 |
| 08.08.2024 | 49,80 | 52,23 | 49,65 | 52,22 | 5,07% | 188.059,00 |
| 07.08.2024 | 50,01 | 50,25 | 49,40 | 49,70 | 0,16% | 130.876,00 |
| 06.08.2024 | 49,62 | 50,00 | 49,05 | 49,62 | -0,14% | 138.135,00 |
| 05.08.2024 | 50,80 | 50,80 | 49,28 | 49,69 | -4,63% | 171.614,00 |
| 02.08.2024 | 51,68 | 52,45 | 50,90 | 52,10 | 0,13% | 180.240,00 |
| 01.08.2024 | 53,43 | 54,04 | 51,51 | 52,03 | -2,60% | 194.264,00 |
| 31.07.2024 | 53,24 | 54,05 | 52,81 | 53,42 | -0,11% | 187.281,00 |