52,425€
-0,80%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 0,09% | - |
| 09.12.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,65% | - |
| 06.12.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 0,56% | - |
| 05.12.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 0,47% | - |
| 04.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 03.12.2024 | 54,35 | 54,35 | 53,00 | 53,00 | -1,94% | 50,00 |
| 02.12.2024 | 54,05 | 54,05 | 54,05 | 54,05 | 0,75% | - |
| 29.11.2024 | 53,65 | 53,65 | 53,65 | 53,65 | 0,00% | - |
| 28.11.2024 | 53,65 | 53,65 | 53,65 | 53,65 | -0,46% | - |
| 27.11.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -2,53% | - |
| 26.11.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 1,00% | - |
| 25.11.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 3,01% | 10,00 |
| 22.11.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -0,51% | - |
| 21.11.2024 | 52,03 | 53,60 | 52,00 | 53,43 | 3,04% | - |
| 20.11.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -0,58% | - |
| 19.11.2024 | 52,15 | 52,15 | 52,15 | 52,15 | 0,97% | - |
| 18.11.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 2,58% | - |
| 15.11.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -0,69% | - |
| 14.11.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 2,01% | - |
| 13.11.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 5,12% | - |
| 12.11.2024 | 50,25 | 50,25 | 47,26 | 47,28 | -4,79% | 144,00 |
| 11.11.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 3,20% | - |
| 08.11.2024 | 48,12 | 48,12 | 48,12 | 48,12 | -3,30% | - |
| 07.11.2024 | 49,76 | 49,76 | 49,76 | 49,76 | 2,26% | - |
| 06.11.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 2,83% | - |
| 05.11.2024 | 47,06 | 47,32 | 47,06 | 47,32 | 0,47% | 75,00 |
| 04.11.2024 | 47,12 | 47,12 | 47,10 | 47,10 | 0,86% | 275,00 |
| 01.11.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,64% | - |
| 31.10.2024 | 46,60 | 47,00 | 46,60 | 47,00 | 2,31% | 50,00 |
| 30.10.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -0,73% | - |
| 29.10.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 0,00% | - |
| 28.10.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 0,00% | - |
| 25.10.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -0,60% | - |
| 24.10.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -0,85% | - |
| 23.10.2024 | 46,96 | 46,96 | 46,96 | 46,96 | 2,80% | - |
| 22.10.2024 | 45,68 | 45,68 | 45,68 | 45,68 | -1,72% | - |
| 21.10.2024 | 46,24 | 46,48 | 46,24 | 46,48 | -1,57% | 194,00 |
| 18.10.2024 | 47,22 | 47,22 | 47,22 | 47,22 | -0,17% | - |
| 17.10.2024 | 46,86 | 47,30 | 46,86 | 47,30 | 3,14% | 270,00 |
| 16.10.2024 | 45,86 | 45,86 | 45,86 | 45,86 | 0,04% | - |
| 15.10.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -0,78% | - |
| 14.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,04% | - |
| 11.10.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -1,83% | - |
| 10.10.2024 | 47,08 | 47,08 | 47,08 | 47,08 | 0,26% | - |
| 09.10.2024 | 46,96 | 46,96 | 46,96 | 46,96 | -0,63% | - |
| 08.10.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -1,13% | - |
| 07.10.2024 | 47,64 | 47,80 | 47,64 | 47,80 | 2,05% | 40,00 |
| 04.10.2024 | 46,84 | 46,84 | 46,84 | 46,84 | -0,89% | - |
| 03.10.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,63% | - |
| 02.10.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -0,04% | - |
| 01.10.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -0,79% | - |
| 30.09.2024 | 47,74 | 47,96 | 47,74 | 47,96 | 0,84% | 25,00 |
| 27.09.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 1,84% | - |
| 26.09.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,09% | 25,00 |
| 25.09.2024 | 46,66 | 46,66 | 46,66 | 46,66 | -1,14% | - |
| 24.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,38% | - |
| 23.09.2024 | 47,02 | 47,02 | 47,02 | 47,02 | -0,42% | 80,00 |
| 20.09.2024 | 47,28 | 47,28 | 47,22 | 47,22 | 0,04% | - |
| 19.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,64% | - |
| 18.09.2024 | 46,44 | 46,44 | 46,44 | 46,44 | 0,26% | - |
| 17.09.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -1,78% | - |
| 16.09.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 2,25% | - |
| 13.09.2024 | 45,90 | 46,12 | 45,86 | 46,12 | -0,39% | 150,00 |
| 12.09.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 11.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 10.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,10% | - |
| 09.09.2024 | 47,12 | 47,12 | 47,12 | 47,12 | -2,16% | - |
| 06.09.2024 | 48,16 | 48,16 | 48,16 | 48,16 | 0,38% | - |
| 05.09.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -0,83% | - |
| 04.09.2024 | 48,30 | 48,38 | 48,30 | 48,38 | -0,86% | 30,00 |
| 03.09.2024 | 49,06 | 49,06 | 48,80 | 48,80 | -0,37% | 50,00 |
| 02.09.2024 | 49,02 | 49,02 | 48,98 | 48,98 | -0,97% | - |
| 30.08.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 1,31% | - |
| 29.08.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,21% | - |
| 28.08.2024 | 48,72 | 48,72 | 48,72 | 48,72 | 0,25% | - |
| 27.08.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,66% | - |
| 26.08.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 1,73% | 40,00 |
| 23.08.2024 | 47,46 | 47,46 | 47,46 | 47,46 | 0,38% | - |
| 22.08.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 0,38% | - |
| 21.08.2024 | 47,06 | 47,10 | 47,06 | 47,10 | -1,87% | 45,00 |
| 20.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,17% | - |
| 19.08.2024 | 48,08 | 48,08 | 48,08 | 48,08 | 0,38% | - |
| 16.08.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 1,74% | - |
| 15.08.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -1,01% | - |
| 14.08.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 1,41% | - |
| 13.08.2024 | 46,74 | 46,90 | 46,74 | 46,90 | -1,68% | 20,00 |
| 12.08.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,17% | - |
| 09.08.2024 | 47,78 | 47,78 | 47,78 | 47,78 | 5,43% | - |
| 08.08.2024 | 45,32 | 45,32 | 45,32 | 45,32 | -0,44% | - |
| 07.08.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 0,26% | - |
| 06.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -3,45% | - |
| 05.08.2024 | 47,02 | 47,02 | 47,02 | 47,02 | -1,84% | - |