45,190€
-0,81%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 43,68 | 44,06 | 43,68 | 44,06 | -0,77% | 227,00 |
| 20.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,42% | - |
| 17.04.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 1,72% | - |
| 16.04.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -1,69% | - |
| 15.04.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -3,01% | - |
| 14.04.2026 | 45,14 | 45,14 | 45,14 | 45,14 | -1,23% | - |
| 13.04.2026 | 45,52 | 45,70 | 45,52 | 45,70 | 0,18% | 73,00 |
| 10.04.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 0,53% | - |
| 09.04.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -0,44% | - |
| 08.04.2026 | 45,18 | 45,60 | 45,18 | 45,58 | 0,04% | 259,00 |
| 07.04.2026 | 45,46 | 46,30 | 45,46 | 45,56 | 1,33% | 123,00 |
| 02.04.2026 | 44,96 | 44,96 | 44,96 | 44,96 | -0,88% | - |
| 01.04.2026 | 45,36 | 45,36 | 45,36 | 45,36 | -1,78% | - |
| 31.03.2026 | 46,18 | 46,18 | 46,18 | 46,18 | 0,17% | - |
| 30.03.2026 | 45,60 | 46,10 | 45,60 | 46,10 | 1,59% | 439,00 |
| 27.03.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 1,61% | - |
| 26.03.2026 | 44,66 | 44,66 | 44,66 | 44,66 | 1,50% | - |
| 25.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,08% | - |
| 24.03.2026 | 43,98 | 44,48 | 43,98 | 44,48 | 1,14% | 5,00 |
| 23.03.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -0,86% | 80,00 |
| 20.03.2026 | 44,36 | 44,36 | 44,36 | 44,36 | -1,77% | - |
| 19.03.2026 | 45,16 | 45,16 | 45,16 | 45,16 | -1,61% | - |
| 18.03.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,65% | - |
| 17.03.2026 | 45,88 | 46,20 | 45,88 | 46,20 | -0,04% | 137,00 |
| 16.03.2026 | 46,22 | 46,22 | 46,22 | 46,22 | 1,36% | - |
| 13.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,92% | - |
| 12.03.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -1,02% | - |
| 11.03.2026 | 44,44 | 45,20 | 44,44 | 45,20 | 0,62% | 55,00 |
| 10.03.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -1,01% | - |
| 09.03.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 0,67% | - |
| 06.03.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -2,21% | - |
| 05.03.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 1,19% | - |
| 04.03.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 0,00% | - |
| 03.03.2026 | 45,56 | 45,56 | 45,56 | 45,56 | -0,22% | - |
| 02.03.2026 | 45,66 | 45,66 | 45,66 | 45,66 | 0,57% | - |
| 27.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,31% | - |
| 26.02.2026 | 45,54 | 45,54 | 45,54 | 45,54 | 0,98% | - |
| 25.02.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -0,31% | - |
| 24.02.2026 | 45,24 | 45,24 | 45,24 | 45,24 | -0,04% | - |
| 23.02.2026 | 45,26 | 45,26 | 45,26 | 45,26 | 0,09% | - |
| 20.02.2026 | 45,22 | 45,22 | 45,22 | 45,22 | 1,34% | - |
| 19.02.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -1,67% | - |
| 18.02.2026 | 44,90 | 45,38 | 44,90 | 45,38 | 0,93% | 202,00 |
| 17.02.2026 | 44,96 | 44,96 | 44,96 | 44,96 | 0,27% | - |
| 16.02.2026 | 44,84 | 44,84 | 44,84 | 44,84 | 1,59% | - |
| 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 |