39,000€
-0,05%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,12 | 39,12 | 39,06 | 39,06 | 0,10% | 200,00 |
| 08.09.2026 | 39,02 | 39,02 | 39,02 | 39,02 | -0,36% | - |
| 07.09.2026 | 39,08 | 39,16 | 39,08 | 39,16 | -0,66% | 790,00 |
| 04.09.2026 | 39,60 | 39,60 | 39,42 | 39,42 | -0,76% | 75,00 |
| 03.09.2026 | 39,72 | 39,72 | 39,72 | 39,72 | 0,00% | - |
| 02.09.2026 | 39,72 | 39,72 | 39,72 | 39,72 | 0,71% | - |
| 01.09.2026 | 39,06 | 39,44 | 39,06 | 39,44 | -0,90% | 200,00 |
| 31.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,10% | 43,00 |
| 28.08.2026 | 39,30 | 39,76 | 39,30 | 39,76 | -0,25% | 27,00 |
| 27.08.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 0,40% | - |
| 26.08.2026 | 39,20 | 39,70 | 39,20 | 39,70 | 1,79% | 76,00 |
| 25.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,27% | - |
| 24.08.2026 | 38,34 | 39,50 | 38,34 | 39,50 | 1,28% | 550,00 |
| 21.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | 20,00 |
| 20.08.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 19.08.2026 | 38,32 | 38,50 | 38,32 | 38,50 | 1,05% | 600,00 |
| 18.08.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -2,11% | - |
| 17.08.2026 | 38,52 | 38,92 | 38,52 | 38,92 | -0,41% | 242,00 |
| 14.08.2026 | 38,72 | 39,08 | 38,72 | 39,08 | 0,31% | 405,00 |
| 13.08.2026 | 38,96 | 38,96 | 38,96 | 38,96 | -1,67% | - |
| 12.08.2026 | 40,00 | 40,00 | 39,62 | 39,62 | -3,41% | 25,00 |
| 11.08.2026 | 41,02 | 41,02 | 41,02 | 41,02 | 0,15% | - |
| 10.08.2026 | 43,82 | 43,82 | 40,96 | 40,96 | -7,20% | 200,00 |
| 07.08.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -2,99% | - |
| 06.08.2026 | 45,82 | 45,82 | 45,50 | 45,50 | 0,13% | 200,00 |
| 05.08.2026 | 45,44 | 45,44 | 45,44 | 45,44 | 0,93% | - |
| 04.08.2026 | 45,02 | 45,02 | 45,02 | 45,02 | -0,92% | - |
| 03.08.2026 | 45,44 | 45,44 | 45,44 | 45,44 | -1,39% | - |
| 31.07.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -3,11% | - |
| 30.07.2026 | 47,68 | 47,68 | 47,56 | 47,56 | 0,59% | 75,00 |
| 29.07.2026 | 47,28 | 47,28 | 47,28 | 47,28 | 0,72% | - |
| 28.07.2026 | 46,94 | 46,94 | 46,94 | 46,94 | -0,38% | - |
| 27.07.2026 | 46,92 | 47,12 | 46,92 | 47,12 | 2,21% | 300,00 |
| 24.07.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -1,37% | - |
| 23.07.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 1,65% | - |
| 22.07.2026 | 45,98 | 45,98 | 45,98 | 45,98 | -2,00% | - |
| 21.07.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 1,69% | 21,00 |
| 20.07.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 0,13% | - |
| 17.07.2026 | 46,08 | 46,08 | 46,08 | 46,08 | 3,78% | - |
| 16.07.2026 | 44,00 | 44,40 | 44,00 | 44,40 | 1,05% | 50,00 |
| 15.07.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -1,39% | - |
| 14.07.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 0,22% | - |
| 13.07.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -0,76% | - |
| 10.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,28% | - |
| 09.07.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 0,71% | - |
| 08.07.2026 | 45,06 | 45,06 | 45,06 | 45,06 | 0,63% | - |
| 07.07.2026 | 44,78 | 44,78 | 44,78 | 44,78 | -1,76% | - |
| 06.07.2026 | 45,06 | 45,58 | 45,06 | 45,58 | 1,29% | 115,00 |
| 03.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,14% | - |
| 02.07.2026 | 45,52 | 45,52 | 45,52 | 45,52 | -0,09% | - |
| 01.07.2026 | 45,56 | 45,56 | 45,56 | 45,56 | -1,60% | - |
| 30.06.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -1,53% | - |
| 29.06.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 1,03% | - |
| 26.06.2026 | 46,54 | 46,54 | 46,54 | 46,54 | 0,52% | - |
| 25.06.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 0,04% | - |
| 24.06.2026 | 46,20 | 46,28 | 46,20 | 46,28 | 2,84% | 250,00 |
| 23.06.2026 | 44,92 | 45,00 | 44,92 | 45,00 | -0,66% | 60,00 |
| 22.06.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,18% | - |
| 19.06.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -0,57% | - |
| 18.06.2026 | 45,64 | 45,64 | 45,64 | 45,64 | -0,78% | - |
| 17.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,26% | - |
| 16.06.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -0,95% | - |
| 15.06.2026 | 46,32 | 46,32 | 46,32 | 46,32 | 1,05% | - |
| 12.06.2026 | 45,84 | 45,84 | 45,84 | 45,84 | -2,13% | - |
| 11.06.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 2,67% | - |
| 10.06.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 0,31% | - |
| 09.06.2026 | 45,48 | 45,48 | 45,48 | 45,48 | -1,98% | - |
| 08.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 2,52% | - |
| 05.06.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -0,61% | - |
| 04.06.2026 | 45,54 | 45,54 | 45,54 | 45,54 | -2,19% | - |
| 03.06.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 1,09% | - |
| 02.06.2026 | 46,70 | 46,70 | 46,06 | 46,06 | 3,97% | 384,00 |
| 01.06.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 1,19% | - |
| 29.05.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -1,88% | - |
| 28.05.2026 | 47,40 | 47,40 | 44,62 | 44,62 | -4,54% | 260,00 |
| 27.05.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 0,09% | - |
| 26.05.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 0,09% | - |
| 25.05.2026 | 46,66 | 46,66 | 46,66 | 46,66 | -0,34% | - |
| 22.05.2026 | 46,82 | 46,82 | 46,82 | 46,82 | -0,21% | - |
| 21.05.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 0,56% | - |
| 20.05.2026 | 46,68 | 46,68 | 46,66 | 46,66 | 0,21% | 48,00 |
| 19.05.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 1,75% | - |
| 18.05.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -0,65% | - |
| 15.05.2026 | 46,06 | 46,06 | 46,06 | 46,06 | 0,70% | - |
| 14.05.2026 | 45,74 | 45,74 | 45,74 | 45,74 | 0,31% | - |
| 13.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,04% | - |
| 12.05.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 0,18% | - |
| 11.05.2026 | 45,54 | 45,54 | 45,54 | 45,54 | -0,31% | - |
| 08.05.2026 | 45,68 | 45,68 | 45,68 | 45,68 | 0,13% | - |
| 07.05.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -0,57% | - |
| 06.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -0,04% | - |
| 05.05.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,22% | - |
| 04.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 2,77% | - |
| 30.04.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -1,10% | - |
| 29.04.2026 | 45,94 | 45,94 | 45,26 | 45,26 | -0,66% | 44,00 |
| 28.04.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 0,00% | - |
| 27.04.2026 | 45,56 | 45,56 | 45,56 | 45,56 | -0,52% | - |
| 24.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 2,78% | - |
| 23.04.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 1,41% | - |
| 22.04.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -0,27% | - |