47,290€
3,21%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 46,54 | 47,55 | 46,34 | 47,19 | 2,99% | - |
| 12.01.2026 | 45,82 | 45,82 | 45,82 | 45,82 | -1,80% | 218,00 |
| 09.01.2026 | 46,52 | 46,66 | 46,52 | 46,66 | 2,87% | 9,00 |
| 08.01.2026 | 45,36 | 45,36 | 45,36 | 45,36 | 0,44% | - |
| 07.01.2026 | 45,16 | 45,16 | 45,16 | 45,16 | -0,09% | - |
| 06.01.2026 | 45,06 | 45,20 | 45,06 | 45,20 | -0,48% | 25,00 |
| 05.01.2026 | 45,42 | 45,42 | 45,42 | 45,42 | 1,11% | - |
| 02.01.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -0,49% | - |
| 30.12.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 0,36% | - |
| 29.12.2025 | 45,12 | 45,12 | 44,98 | 44,98 | -0,88% | - |
| 23.12.2025 | 45,08 | 45,38 | 45,08 | 45,38 | -1,56% | 20,00 |
| 22.12.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,77% | 217,00 |
| 19.12.2025 | 46,46 | 46,46 | 46,46 | 46,46 | -0,85% | - |
| 18.12.2025 | 46,86 | 46,86 | 46,86 | 46,86 | 0,60% | - |
| 17.12.2025 | 46,46 | 46,58 | 46,46 | 46,58 | 0,26% | 100,00 |
| 16.12.2025 | 46,46 | 46,46 | 46,46 | 46,46 | 1,09% | - |
| 15.12.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 1,01% | - |
| 12.12.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,44% | - |
| 11.12.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,13% | - |
| 10.12.2025 | 45,32 | 45,36 | 45,32 | 45,36 | 1,25% | 44,00 |
| 09.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,22% | - |
| 08.12.2025 | 44,72 | 44,90 | 44,72 | 44,90 | 0,36% | 1.336,00 |
| 05.12.2025 | 44,74 | 44,74 | 44,74 | 44,74 | -0,97% | - |
| 04.12.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -0,62% | - |
| 03.12.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 0,09% | - |
| 02.12.2025 | 45,42 | 45,42 | 45,42 | 45,42 | 0,13% | - |
| 01.12.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -0,09% | 420,00 |
| 28.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,13% | - |
| 27.11.2025 | 45,36 | 45,46 | 45,36 | 45,46 | -0,26% | 22,00 |
| 26.11.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 1,56% | - |
| 25.11.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -2,39% | - |
| 24.11.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 1,05% | - |
| 21.11.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,87% | - |
| 20.11.2025 | 45,92 | 45,92 | 45,90 | 45,90 | 0,53% | 19,00 |
| 19.11.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 1,92% | - |
| 18.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,67% | - |
| 17.11.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 0,31% | - |
| 14.11.2025 | 45,42 | 45,42 | 45,42 | 45,42 | -1,09% | - |
| 13.11.2025 | 45,92 | 45,92 | 45,92 | 45,92 | -0,69% | - |
| 12.11.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 1,49% | - |
| 11.11.2025 | 45,54 | 45,56 | 45,54 | 45,56 | -1,09% | 752,00 |
| 10.11.2025 | 46,08 | 46,08 | 46,06 | 46,06 | -3,03% | - |
| 07.11.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 5,00% | - |
| 06.11.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 1,12% | - |
| 05.11.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 1,82% | - |
| 04.11.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -0,36% | - |
| 03.11.2025 | 43,90 | 44,10 | 43,90 | 44,10 | 1,52% | 169,00 |
| 31.10.2025 | 43,46 | 43,46 | 43,44 | 43,44 | -0,91% | - |
| 30.10.2025 | 43,86 | 43,86 | 43,84 | 43,84 | -0,72% | - |
| 29.10.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -0,76% | - |
| 28.10.2025 | 44,58 | 44,78 | 44,50 | 44,50 | -3,39% | 1.170,00 |
| 27.10.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 0,00% | - |
| 24.10.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,04% | - |
| 23.10.2025 | 46,08 | 46,08 | 46,08 | 46,08 | -0,48% | - |
| 22.10.2025 | 45,56 | 46,30 | 45,56 | 46,30 | 1,00% | 10,00 |
| 21.10.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -0,26% | - |
| 20.10.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 2,36% | - |
| 17.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -1,58% | - |
| 16.10.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -0,39% | - |
| 15.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,24% | - |
| 14.10.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,75% | - |
| 13.10.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,04% | - |
| 10.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,40% | - |
| 09.10.2025 | 46,72 | 46,72 | 46,72 | 46,72 | -0,26% | - |
| 08.10.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -0,34% | - |
| 07.10.2025 | 46,98 | 47,00 | 46,98 | 47,00 | -0,55% | 15,00 |
| 06.10.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -0,76% | - |
| 03.10.2025 | 47,62 | 47,62 | 47,62 | 47,62 | 0,38% | - |
| 02.10.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 0,17% | - |
| 01.10.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 0,98% | - |
| 30.09.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -2,70% | - |
| 29.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,64% | 10,00 |
| 26.09.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 0,69% | - |
| 25.09.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,13% | - |
| 24.09.2025 | 46,40 | 46,70 | 46,40 | 46,70 | 1,08% | 129,00 |
| 23.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,66% | - |
| 22.09.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -1,55% | - |
| 19.09.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -0,17% | - |
| 18.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,40% | - |
| 17.09.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -0,04% | - |
| 16.09.2025 | 46,60 | 46,70 | 46,46 | 46,70 | -0,60% | 210,00 |
| 15.09.2025 | 47,20 | 47,20 | 46,98 | 46,98 | -1,47% | - |
| 12.09.2025 | 47,80 | 47,80 | 47,68 | 47,68 | 0,44% | 210,00 |
| 11.09.2025 | 47,49 | 47,61 | 47,12 | 47,47 | 1,17% | - |
| 10.09.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -0,30% | - |
| 09.09.2025 | 47,16 | 47,37 | 47,04 | 47,06 | 0,28% | - |
| 08.09.2025 | 47,36 | 47,40 | 46,54 | 46,93 | 0,02% | 220,00 |
| 05.09.2025 | 47,04 | 47,04 | 46,92 | 46,92 | -0,64% | - |
| 04.09.2025 | 47,22 | 47,22 | 47,22 | 47,22 | -0,67% | - |
| 03.09.2025 | 47,38 | 47,54 | 47,38 | 47,54 | -0,46% | 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% | - |