47,170€
-1,69%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -2,92% | 100,00 |
| 01.08.2024 | 49,34 | 49,34 | 49,34 | 49,34 | -0,08% | - |
| 31.07.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 0,33% | - |
| 30.07.2024 | 49,22 | 49,22 | 49,22 | 49,22 | -1,52% | - |
| 29.07.2024 | 49,98 | 49,98 | 49,98 | 49,98 | 1,42% | - |
| 26.07.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 1,90% | - |
| 25.07.2024 | 48,38 | 48,38 | 48,36 | 48,36 | 1,60% | - |
| 24.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,76% | - |
| 23.07.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 1,33% | 25,00 |
| 22.07.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -0,34% | 50,00 |
| 19.07.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -0,43% | - |
| 18.07.2024 | 46,98 | 46,98 | 46,98 | 46,98 | 4,31% | - |
| 17.07.2024 | 45,04 | 45,04 | 45,04 | 45,04 | 0,67% | - |
| 16.07.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -0,49% | - |
| 15.07.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 0,63% | - |
| 12.07.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 2,85% | - |
| 11.07.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 1,07% | - |
| 10.07.2024 | 42,98 | 42,98 | 42,98 | 42,98 | 0,00% | - |
| 09.07.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -1,74% | - |
| 08.07.2024 | 43,48 | 43,74 | 43,48 | 43,74 | -0,59% | 15,00 |
| 05.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,09% | - |
| 04.07.2024 | 44,04 | 44,04 | 44,04 | 44,04 | -0,99% | - |
| 03.07.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 0,36% | - |
| 02.07.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -0,58% | - |
| 01.07.2024 | 44,72 | 44,72 | 44,58 | 44,58 | 0,32% | 4,00 |
| 28.06.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,89% | - |
| 27.06.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 0,72% | - |
| 26.06.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,49% | - |
| 25.06.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 0,31% | - |
| 24.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,18% | - |
| 21.06.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,52% | - |
| 20.06.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -0,09% | - |
| 19.06.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -0,50% | - |
| 18.06.2024 | 43,70 | 43,70 | 43,68 | 43,68 | 0,92% | - |
| 17.06.2024 | 43,34 | 43,34 | 43,28 | 43,28 | -1,50% | - |
| 14.06.2024 | 43,38 | 43,94 | 43,38 | 43,94 | 0,78% | 2,00 |
| 13.06.2024 | 43,36 | 43,60 | 43,36 | 43,60 | -0,23% | 40,00 |
| 12.06.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,05% | - |
| 11.06.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -0,05% | - |
| 10.06.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 1,16% | - |
| 07.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 06.06.2024 | 43,32 | 43,32 | 43,20 | 43,20 | -0,51% | 25,00 |
| 05.06.2024 | 43,30 | 43,42 | 43,30 | 43,42 | 0,14% | 10,00 |
| 04.06.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -1,90% | - |
| 03.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,01% | - |
| 31.05.2024 | 43,64 | 43,76 | 43,64 | 43,76 | 1,77% | 230,00 |
| 30.05.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,33% | - |
| 29.05.2024 | 43,10 | 43,58 | 43,10 | 43,58 | 2,54% | 475,00 |
| 28.05.2024 | 42,26 | 42,50 | 42,26 | 42,50 | 0,24% | 10,00 |
| 27.05.2024 | 42,32 | 42,48 | 42,32 | 42,40 | -2,08% | 49,00 |
| 24.05.2024 | 42,98 | 43,30 | 42,98 | 43,30 | -1,01% | 267,00 |
| 23.05.2024 | 49,18 | 49,18 | 43,74 | 43,74 | -10,30% | 120,00 |
| 22.05.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -0,33% | - |
| 21.05.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -1,41% | - |
| 20.05.2024 | 49,62 | 49,62 | 49,62 | 49,62 | -1,16% | - |
| 17.05.2024 | 49,92 | 50,20 | 49,90 | 50,20 | 2,16% | 200,00 |
| 16.05.2024 | 49,14 | 49,14 | 49,14 | 49,14 | -1,40% | - |
| 15.05.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 0,28% | - |
| 14.05.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,90% | - |
| 13.05.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 0,30% | - |
| 10.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,77% | - |
| 09.05.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 0,69% | - |
| 08.05.2024 | 49,22 | 49,28 | 49,22 | 49,28 | -0,04% | 60,00 |
| 07.05.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,44% | - |
| 06.05.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 0,65% | - |
| 03.05.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,19% | - |
| 02.05.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 1,17% | - |
| 30.04.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 1,48% | - |
| 29.04.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -0,88% | - |
| 26.04.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -1,08% | - |
| 25.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,29% | - |
| 24.04.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 1,55% | - |
| 23.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,24% | 32,00 |
| 22.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 2,11% | - |
| 19.04.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 2,43% | - |