52,460$
1,27%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 51,69 | 52,75 | 51,59 | 52,46 | 1,27% | 227.385,00 |
| 16.04.2026 | 50,81 | 51,82 | 50,79 | 51,80 | 1,55% | 196.800,00 |
| 15.04.2026 | 51,46 | 51,71 | 50,95 | 51,01 | -2,89% | 215.156,00 |
| 14.04.2026 | 53,12 | 53,41 | 52,43 | 52,53 | -1,57% | 276.997,00 |
| 13.04.2026 | 53,51 | 53,92 | 52,85 | 53,37 | -0,11% | 222.651,00 |
| 10.04.2026 | 53,54 | 53,54 | 53,12 | 53,43 | -0,24% | 165.286,00 |
| 09.04.2026 | 52,69 | 53,81 | 52,69 | 53,56 | 0,87% | 145.208,00 |
| 08.04.2026 | 52,36 | 53,38 | 52,36 | 53,10 | 1,53% | 210.776,00 |
| 07.04.2026 | 52,75 | 53,23 | 52,24 | 52,30 | -0,74% | 192.682,00 |
| 06.04.2026 | 52,64 | 53,10 | 52,50 | 52,69 | 0,19% | 154.560,00 |
| 02.04.2026 | 52,82 | 53,12 | 52,49 | 52,59 | 0,54% | 161.181,00 |
| 01.04.2026 | 52,61 | 52,96 | 51,73 | 52,31 | -0,74% | 230.946,00 |
| 31.03.2026 | 53,32 | 53,38 | 52,60 | 52,70 | -0,68% | 146.468,00 |
| 30.03.2026 | 52,79 | 53,47 | 52,50 | 53,06 | 0,59% | 146.829,00 |
| 27.03.2026 | 52,50 | 53,22 | 52,50 | 52,75 | 0,15% | 134.791,00 |
| 26.03.2026 | 52,03 | 52,82 | 52,03 | 52,67 | 1,39% | 158.937,00 |
| 25.03.2026 | 51,78 | 52,11 | 51,15 | 51,95 | 1,11% | 143.609,00 |
| 24.03.2026 | 51,74 | 52,07 | 51,11 | 51,38 | 0,20% | 149.430,00 |
| 23.03.2026 | 51,21 | 51,80 | 50,90 | 51,28 | 0,85% | 204.294,00 |
| 20.03.2026 | 51,33 | 51,43 | 50,76 | 50,85 | -1,42% | 757.589,00 |
| 19.03.2026 | 52,00 | 52,17 | 51,45 | 51,58 | -0,85% | 177.315,00 |
| 18.03.2026 | 52,91 | 53,31 | 51,96 | 52,02 | -2,38% | 206.384,00 |
| 17.03.2026 | 53,02 | 53,71 | 52,84 | 53,29 | 0,68% | 150.066,00 |
| 16.03.2026 | 53,41 | 53,67 | 52,92 | 52,93 | -0,34% | 140.599,00 |
| 13.03.2026 | 53,03 | 53,22 | 52,51 | 53,11 | 0,74% | 143.769,00 |
| 12.03.2026 | 52,09 | 52,89 | 51,86 | 52,72 | 0,84% | 182.196,00 |
| 11.03.2026 | 52,08 | 52,46 | 51,60 | 52,28 | 0,36% | 203.882,00 |
| 10.03.2026 | 52,51 | 52,63 | 52,01 | 52,09 | -0,88% | 188.990,00 |
| 09.03.2026 | 52,57 | 52,93 | 52,04 | 52,55 | -0,76% | 234.351,00 |
| 06.03.2026 | 52,93 | 53,01 | 52,14 | 52,95 | 0,57% | 205.321,00 |
| 05.03.2026 | 53,50 | 53,50 | 52,56 | 52,65 | -2,05% | 234.898,00 |
| 04.03.2026 | 53,10 | 53,88 | 53,01 | 53,75 | 1,19% | 157.663,00 |
| 03.03.2026 | 53,05 | 53,41 | 52,59 | 53,12 | -0,64% | 202.787,00 |
| 02.03.2026 | 53,00 | 53,87 | 52,60 | 53,46 | -0,50% | 244.448,00 |
| 27.02.2026 | 54,35 | 54,52 | 53,68 | 53,73 | -0,17% | 227.056,00 |
| 26.02.2026 | 54,30 | 54,53 | 53,79 | 53,82 | -0,39% | 173.119,00 |
| 25.02.2026 | 53,49 | 54,05 | 52,74 | 54,03 | 1,01% | 194.273,00 |
| 24.02.2026 | 53,51 | 53,70 | 52,97 | 53,49 | -0,56% | 205.517,00 |
| 20.02.2026 | 53,62 | 53,97 | 52,81 | 53,79 | 0,69% | 301.056,00 |
| 19.02.2026 | 53,17 | 53,69 | 52,93 | 53,42 | 0,98% | 184.260,00 |
| 18.02.2026 | 53,61 | 53,61 | 52,50 | 52,90 | -0,88% | 213.736,00 |
| 17.02.2026 | 53,82 | 54,14 | 53,22 | 53,37 | -0,17% | 176.395,00 |
| 13.02.2026 | 53,00 | 53,56 | 52,63 | 53,46 | 1,37% | 194.893,00 |
| 12.02.2026 | 52,77 | 53,30 | 52,08 | 52,74 | -0,25% | 223.015,00 |
| 11.02.2026 | 51,62 | 53,61 | 51,50 | 52,87 | 2,42% | 328.867,00 |
| 10.02.2026 | 51,85 | 52,38 | 51,24 | 51,62 | 0,00% | 412.580,00 |
| 09.02.2026 | 54,09 | 54,09 | 51,44 | 51,62 | -10,72% | 594.318,00 |
| 06.02.2026 | 58,70 | 58,99 | 57,81 | 57,82 | -1,45% | 214.563,00 |
| 05.02.2026 | 58,84 | 59,38 | 58,29 | 58,67 | -0,17% | 151.272,00 |
| 04.02.2026 | 58,50 | 59,31 | 58,50 | 58,77 | 0,86% | 209.550,00 |
| 03.02.2026 | 57,89 | 58,47 | 57,75 | 58,27 | 0,78% | 206.660,00 |
| 02.02.2026 | 56,78 | 57,91 | 56,73 | 57,82 | 2,17% | 241.856,00 |
| 30.01.2026 | 56,24 | 56,85 | 55,90 | 56,59 | 1,42% | 317.364,00 |
| 29.01.2026 | 55,78 | 55,98 | 55,38 | 55,80 | 0,79% | 198.636,00 |
| 28.01.2026 | 55,50 | 56,20 | 55,13 | 55,36 | -0,81% | 160.401,00 |
| 27.01.2026 | 54,95 | 55,86 | 54,95 | 55,81 | 1,16% | 127.382,00 |
| 26.01.2026 | 54,92 | 55,49 | 54,79 | 55,17 | 1,12% | 148.436,00 |
| 22.01.2026 | 54,53 | 54,92 | 54,19 | 54,56 | -0,85% | 145.111,00 |
| 21.01.2026 | 54,32 | 55,07 | 53,71 | 55,03 | 1,08% | 131.799,00 |
| 20.01.2026 | 54,00 | 54,79 | 53,63 | 54,44 | 0,22% | 142.355,00 |
| 16.01.2026 | 54,94 | 55,06 | 53,88 | 54,32 | -1,81% | 137.549,00 |
| 15.01.2026 | 55,49 | 55,76 | 54,70 | 55,32 | 0,00% | 159.682,00 |
| 14.01.2026 | 55,13 | 56,02 | 55,00 | 55,32 | 0,44% | 253.676,00 |
| 13.01.2026 | 54,06 | 55,40 | 54,06 | 55,08 | 1,51% | 162.589,00 |
| 12.01.2026 | 53,65 | 54,30 | 53,53 | 54,26 | -0,42% | 158.664,00 |
| 09.01.2026 | 54,62 | 54,65 | 54,06 | 54,49 | 0,42% | 185.125,00 |
| 08.01.2026 | 53,35 | 54,62 | 53,26 | 54,26 | 2,13% | 181.527,00 |
| 07.01.2026 | 53,00 | 53,33 | 52,82 | 53,13 | 0,51% | 134.555,00 |
| 06.01.2026 | 52,60 | 52,95 | 52,37 | 52,86 | -0,17% | 177.007,00 |
| 05.01.2026 | 52,56 | 53,05 | 51,84 | 52,95 | 0,70% | 228.188,00 |
| 02.01.2026 | 53,25 | 53,25 | 52,39 | 52,58 | -0,32% | 146.640,00 |
| 31.12.2025 | 53,02 | 53,19 | 52,59 | 52,75 | -0,51% | 240.514,00 |
| 30.12.2025 | 53,28 | 53,50 | 52,79 | 53,02 | -0,21% | 132.582,00 |
| 29.12.2025 | 53,30 | 53,35 | 52,73 | 53,13 | -0,04% | 132.842,00 |
| 26.12.2025 | 53,42 | 53,60 | 52,96 | 53,15 | -0,17% | 117.966,00 |
| 24.12.2025 | 53,12 | 53,38 | 52,93 | 53,24 | 0,38% | 84.478,00 |
| 23.12.2025 | 53,42 | 53,58 | 52,96 | 53,04 | -0,21% | 112.755,00 |
| 22.12.2025 | 53,90 | 54,24 | 52,85 | 53,15 | -1,28% | 199.368,00 |
| 19.12.2025 | 54,20 | 54,62 | 53,75 | 53,84 | -1,30% | 371.246,00 |
| 18.12.2025 | 54,74 | 55,10 | 54,44 | 54,55 | -1,05% | 176.266,00 |
| 17.12.2025 | 54,50 | 55,14 | 54,32 | 55,13 | 1,17% | 156.311,00 |
| 16.12.2025 | 54,65 | 55,00 | 54,29 | 54,49 | -0,38% | 160.793,00 |
| 15.12.2025 | 53,97 | 54,98 | 53,70 | 54,70 | 1,37% | 186.150,00 |
| 12.12.2025 | 53,75 | 53,97 | 53,49 | 53,96 | 0,90% | 140.230,00 |
| 11.12.2025 | 53,23 | 54,15 | 53,19 | 53,48 | 0,68% | 153.861,00 |
| 10.12.2025 | 52,80 | 53,27 | 52,78 | 53,12 | 0,61% | 156.851,00 |
| 09.12.2025 | 52,69 | 53,11 | 52,26 | 52,80 | 1,07% | 152.962,00 |
| 08.12.2025 | 52,10 | 52,94 | 51,87 | 52,24 | -0,02% | 156.474,00 |
| 05.12.2025 | 52,14 | 52,64 | 52,00 | 52,25 | 0,00% | 128.236,00 |
| 04.12.2025 | 53,11 | 53,11 | 52,02 | 52,25 | -0,97% | 146.970,00 |
| 03.12.2025 | 53,23 | 53,25 | 52,62 | 52,76 | -0,45% | 113.696,00 |
| 02.12.2025 | 52,76 | 53,11 | 52,49 | 53,00 | 0,40% | 130.169,00 |
| 01.12.2025 | 52,73 | 52,89 | 52,30 | 52,79 | 0,06% | 197.940,00 |
| 28.11.2025 | 52,74 | 52,87 | 52,34 | 52,76 | 0,29% | 104.305,00 |
| 26.11.2025 | 52,59 | 53,46 | 52,59 | 52,61 | -0,42% | 290.713,00 |
| 25.11.2025 | 52,42 | 53,39 | 52,27 | 52,83 | 2,05% | 193.401,00 |
| 24.11.2025 | 52,80 | 53,09 | 51,74 | 51,77 | -1,41% | 273.612,00 |
| 20.11.2025 | 52,71 | 53,05 | 52,40 | 52,51 | -0,44% | 178.227,00 |
| 19.11.2025 | 52,50 | 52,98 | 52,50 | 52,74 | -0,47% | 137.226,00 |
| 18.11.2025 | 52,40 | 53,09 | 52,25 | 52,99 | 1,57% | 138.490,00 |