51,475€
-1,58%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 46,90 | 46,90 | 46,20 | 46,20 | -3,79% | 200,00 |
| 10.04.2025 | 48,26 | 48,26 | 48,02 | 48,02 | 2,83% | 130,00 |
| 09.04.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -3,83% | - |
| 08.04.2025 | 48,56 | 48,56 | 48,56 | 48,56 | 2,06% | - |
| 07.04.2025 | 47,58 | 47,58 | 47,58 | 47,58 | -2,66% | 205,00 |
| 04.04.2025 | 50,15 | 50,15 | 48,88 | 48,88 | -2,12% | 40,00 |
| 03.04.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -3,68% | - |
| 02.04.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 0,19% | - |
| 01.04.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 0,10% | - |
| 31.03.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,05% | - |
| 28.03.2025 | 52,25 | 52,25 | 52,25 | 52,25 | 3,26% | - |
| 27.03.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 1,77% | - |
| 26.03.2025 | 49,72 | 49,72 | 49,72 | 49,72 | -0,96% | - |
| 25.03.2025 | 50,15 | 50,20 | 50,15 | 50,20 | 0,00% | 660,00 |
| 24.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,18% | - |
| 21.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 20.03.2025 | 51,10 | 51,20 | 51,10 | 51,20 | 0,39% | 39,00 |
| 19.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,20% | - |
| 18.03.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,49% | - |
| 17.03.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,70% | - |
| 14.03.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 2,49% | - |
| 13.03.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -1,41% | - |
| 12.03.2025 | 49,78 | 49,78 | 49,78 | 49,78 | -0,94% | - |
| 11.03.2025 | 50,25 | 50,25 | 50,25 | 50,25 | -0,50% | - |
| 10.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,73% | 200,00 |
| 07.03.2025 | 49,64 | 49,64 | 49,64 | 49,64 | 1,14% | - |
| 06.03.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -3,29% | - |
| 05.03.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -1,17% | - |
| 04.03.2025 | 51,45 | 51,45 | 51,35 | 51,35 | -0,39% | 20,00 |
| 03.03.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,18% | - |
| 28.02.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -0,29% | - |
| 27.02.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,20% | - |
| 26.02.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,89% | - |
| 25.02.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 0,30% | - |
| 24.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,20% | - |
| 21.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,88% | - |
| 20.02.2025 | 50,95 | 50,95 | 50,95 | 50,95 | 1,19% | - |
| 19.02.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,40% | - |
| 18.02.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 0,10% | - |
| 17.02.2025 | 50,40 | 50,50 | 50,40 | 50,50 | -1,56% | 200,00 |
| 14.02.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,10% | - |
| 13.02.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -1,25% | - |
| 12.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,29% | - |
| 11.02.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 1,67% | - |
| 10.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 07.02.2025 | 50,75 | 51,20 | 50,75 | 51,20 | 0,39% | 17,00 |
| 06.02.2025 | 50,45 | 51,00 | 50,45 | 51,00 | 1,49% | 100,00 |
| 05.02.2025 | 50,30 | 50,30 | 50,25 | 50,25 | -1,57% | - |
| 04.02.2025 | 51,05 | 51,05 | 51,05 | 51,05 | -0,39% | - |
| 03.02.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,58% | - |
| 31.01.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,29% | - |
| 30.01.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,68% | - |
| 29.01.2025 | 51,70 | 51,75 | 51,70 | 51,75 | 0,39% | - |
| 28.01.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 7,62% | - |
| 27.01.2025 | 47,88 | 47,90 | 47,88 | 47,90 | -1,16% | 174,00 |
| 24.01.2025 | 48,46 | 48,46 | 48,46 | 48,46 | 0,41% | - |
| 23.01.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -2,82% | - |
| 22.01.2025 | 49,66 | 49,66 | 49,66 | 49,66 | 0,32% | - |
| 21.01.2025 | 49,16 | 49,50 | 49,16 | 49,50 | 0,36% | 151,00 |
| 20.01.2025 | 49,32 | 49,32 | 49,32 | 49,32 | 0,33% | - |
| 17.01.2025 | 49,16 | 49,16 | 49,16 | 49,16 | 0,53% | - |
| 16.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,12% | - |
| 15.01.2025 | 48,88 | 48,96 | 48,88 | 48,96 | 0,49% | 8,00 |
| 14.01.2025 | 48,54 | 48,72 | 48,54 | 48,72 | 0,54% | 50,00 |
| 13.01.2025 | 48,26 | 48,46 | 48,26 | 48,46 | -3,85% | 593,00 |
| 10.01.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,10% | - |
| 09.01.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,49% | 20,00 |
| 08.01.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 07.01.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -4,53% | - |
| 06.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,56% | 5,00 |
| 03.01.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,57% | - |
| 02.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,83% | - |
| 30.12.2024 | 52,00 | 52,05 | 52,00 | 52,05 | -0,95% | 35,00 |
| 27.12.2024 | 52,60 | 52,60 | 52,55 | 52,55 | 0,19% | 159,00 |
| 23.12.2024 | 52,45 | 52,45 | 52,45 | 52,45 | 0,10% | - |
| 20.12.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,85% | - |
| 19.12.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -1,40% | 30,00 |
| 18.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -1,47% | - |
| 17.12.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 1,21% | - |
| 16.12.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -0,37% | - |
| 13.12.2024 | 53,95 | 53,95 | 53,95 | 53,95 | 0,94% | - |
| 12.12.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -0,83% | - |
| 11.12.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,84% | - |