45,100€
2,17%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,05 | 45,13 | 44,84 | 45,10 | 2,17% | - |
| 13.02.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -0,54% | - |
| 12.02.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 2,54% | - |
| 11.02.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 0,00% | - |
| 10.02.2026 | 43,20 | 43,72 | 43,20 | 43,28 | -11,09% | 250,00 |
| 09.02.2026 | 48,68 | 48,68 | 48,68 | 48,68 | -2,37% | - |
| 06.02.2026 | 49,64 | 49,86 | 49,64 | 49,86 | 0,28% | 96,00 |
| 05.02.2026 | 49,72 | 49,72 | 49,72 | 49,72 | 1,02% | - |
| 04.02.2026 | 49,22 | 49,22 | 49,22 | 49,22 | 0,33% | - |
| 03.02.2026 | 48,88 | 49,06 | 48,88 | 49,06 | 3,07% | 184,00 |
| 02.02.2026 | 47,42 | 47,60 | 47,42 | 47,60 | 2,10% | 9,00 |
| 30.01.2026 | 46,62 | 46,62 | 46,62 | 46,62 | 1,08% | - |
| 29.01.2026 | 46,12 | 46,12 | 46,12 | 46,12 | -1,24% | - |
| 28.01.2026 | 46,46 | 46,70 | 46,46 | 46,70 | 0,65% | 383,00 |
| 27.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,74% | - |
| 26.01.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -0,78% | - |
| 23.01.2026 | 46,42 | 46,42 | 46,42 | 46,42 | -1,32% | - |
| 22.01.2026 | 47,04 | 47,04 | 47,04 | 47,04 | 1,38% | - |
| 21.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,52% | - |
| 20.01.2026 | 46,20 | 46,30 | 46,16 | 46,16 | -0,56% | 90,00 |
| 19.01.2026 | 46,42 | 46,42 | 46,42 | 46,42 | -2,48% | - |
| 16.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,25% | - |
| 15.01.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,55% | - |
| 14.01.2026 | 47,22 | 47,22 | 47,22 | 47,22 | 1,90% | - |
| 13.01.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 1,13% | - |
| 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% | - |