47,270€
-1,03%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 47,54 | 47,58 | 46,67 | 46,90 | -1,80% | 210,00 |
| 02.09.2025 | 47,74 | 47,76 | 47,74 | 47,76 | 0,29% | - |
| 01.09.2025 | 47,62 | 47,62 | 47,62 | 47,62 | 0,68% | - |
| 29.08.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -0,34% | - |
| 28.08.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 0,64% | - |
| 27.08.2025 | 47,16 | 47,16 | 47,16 | 47,16 | -1,50% | - |
| 26.08.2025 | 47,88 | 47,88 | 47,88 | 47,88 | -1,16% | - |
| 25.08.2025 | 48,44 | 48,44 | 48,44 | 48,44 | 0,79% | - |
| 22.08.2025 | 48,06 | 48,06 | 48,06 | 48,06 | 1,05% | - |
| 21.08.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 1,41% | - |
| 20.08.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 1,34% | - |
| 19.08.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 1,36% | - |
| 18.08.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 0,75% | - |
| 15.08.2025 | 45,32 | 45,32 | 45,32 | 45,32 | -1,00% | - |
| 14.08.2025 | 45,78 | 45,78 | 45,78 | 45,78 | -0,91% | - |
| 13.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,52% | - |
| 12.08.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 2,82% | - |
| 11.08.2025 | 44,80 | 44,80 | 44,70 | 44,70 | 0,90% | - |
| 08.08.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -5,10% | - |
| 07.08.2025 | 46,68 | 46,68 | 46,68 | 46,68 | 0,00% | - |
| 06.08.2025 | 46,68 | 46,68 | 46,68 | 46,68 | 1,08% | - |
| 05.08.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,86% | - |
| 04.08.2025 | 46,58 | 46,58 | 46,58 | 46,58 | -2,06% | - |
| 01.08.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -0,59% | - |
| 31.07.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 1,01% | - |
| 30.07.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 1,54% | - |
| 29.07.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,30% | - |
| 28.07.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 0,30% | - |
| 25.07.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -1,52% | - |
| 24.07.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 1,28% | 73,00 |
| 23.07.2025 | 46,76 | 46,76 | 46,76 | 46,76 | -0,43% | - |
| 22.07.2025 | 46,94 | 46,96 | 46,94 | 46,96 | 0,34% | 96,00 |
| 21.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,34% | - |
| 18.07.2025 | 47,92 | 47,92 | 47,92 | 47,92 | -0,42% | - |
| 17.07.2025 | 48,12 | 48,12 | 48,12 | 48,12 | 2,17% | - |
| 16.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,04% | - |
| 15.07.2025 | 47,08 | 47,08 | 47,08 | 47,08 | -4,15% | - |
| 14.07.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -2,05% | - |
| 11.07.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 2,22% | - |
| 10.07.2025 | 49,06 | 49,06 | 49,06 | 49,06 | 0,04% | - |
| 09.07.2025 | 49,04 | 49,04 | 49,04 | 49,04 | -0,53% | - |
| 08.07.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,16% | - |
| 07.07.2025 | 49,88 | 49,88 | 49,88 | 49,88 | 0,12% | - |
| 04.07.2025 | 49,82 | 49,82 | 49,82 | 49,82 | 1,38% | - |
| 03.07.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 0,45% | - |
| 02.07.2025 | 48,72 | 48,92 | 48,72 | 48,92 | -0,89% | 94,00 |
| 01.07.2025 | 49,36 | 49,36 | 49,36 | 49,36 | -1,58% | - |
| 30.06.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -1,47% | - |
| 27.06.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 1,70% | - |
| 26.06.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -2,25% | - |
| 25.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,49% | - |
| 24.06.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 1,68% | - |
| 23.06.2025 | 50,55 | 50,60 | 50,55 | 50,60 | -1,17% | - |
| 20.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,29% | - |
| 19.06.2025 | 51,40 | 51,40 | 51,35 | 51,35 | 0,00% | - |
| 18.06.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -0,77% | - |
| 17.06.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -0,86% | - |
| 16.06.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 13.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,95% | - |
| 12.06.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,09% | - |
| 11.06.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -1,77% | - |
| 10.06.2025 | 53,30 | 53,80 | 53,30 | 53,80 | 1,51% | 69,00 |
| 09.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,09% | - |
| 06.06.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,00% | - |
| 05.06.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -3,29% | - |
| 04.06.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -4,03% | - |
| 03.06.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -0,35% | - |
| 02.06.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 9,26% | - |
| 30.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,23% | - |
| 29.05.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,47% | - |
| 28.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,19% | - |
| 27.05.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 0,86% | - |
| 26.05.2025 | 52,25 | 52,25 | 52,25 | 52,25 | 1,06% | - |
| 23.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,78% | - |
| 22.05.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,39% | - |
| 21.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,10% | - |
| 20.05.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 1,28% | - |
| 19.05.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
| 16.05.2025 | 50,20 | 50,60 | 50,20 | 50,60 | 2,93% | 250,00 |
| 15.05.2025 | 49,16 | 49,16 | 49,16 | 49,16 | -2,07% | - |
| 14.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,57% | - |
| 13.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,49% | - |
| 12.05.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,58% | - |
| 09.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,57% | - |
| 08.05.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,29% | - |
| 07.05.2025 | 51,80 | 52,15 | 51,80 | 52,15 | 0,77% | 32,00 |
| 06.05.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 0,78% | - |
| 05.05.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,00% | - |
| 02.05.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,49% | - |
| 30.04.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 1,19% | - |
| 29.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | - |
| 28.04.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,20% | - |
| 25.04.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 6,87% | - |
| 24.04.2025 | 47,58 | 47,58 | 47,58 | 47,58 | -0,13% | - |
| 23.04.2025 | 47,88 | 47,88 | 47,64 | 47,64 | 4,70% | - |
| 22.04.2025 | 44,84 | 45,50 | 44,84 | 45,50 | 2,20% | 431,00 |
| 17.04.2025 | 44,90 | 44,90 | 44,52 | 44,52 | -0,93% | 29,00 |
| 16.04.2025 | 44,78 | 44,94 | 44,78 | 44,94 | -0,97% | 55,00 |
| 15.04.2025 | 45,26 | 45,38 | 45,26 | 45,38 | -0,87% | 125,00 |
| 14.04.2025 | 45,78 | 45,78 | 45,78 | 45,78 | -0,91% | 10,00 |