51,850€
-1,89%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,43 | 53,13 | 51,78 | 52,45 | -0,24% | 5,00 |
| 19.12.2024 | 52,95 | 53,40 | 51,63 | 52,58 | -0,90% | - |
| 18.12.2024 | 53,68 | 54,55 | 52,83 | 53,05 | -1,30% | - |
| 17.12.2024 | 54,45 | 54,95 | 52,98 | 53,75 | -1,38% | - |
| 16.12.2024 | 53,75 | 54,75 | 53,48 | 54,50 | 1,30% | - |
| 13.12.2024 | 53,95 | 54,00 | 53,10 | 53,80 | -0,19% | - |
| 12.12.2024 | 53,45 | 54,15 | 53,35 | 53,90 | 0,47% | - |
| 11.12.2024 | 53,90 | 54,53 | 53,60 | 53,65 | -0,60% | - |
| 10.12.2024 | 53,55 | 54,68 | 53,48 | 53,98 | 0,70% | - |
| 09.12.2024 | 53,35 | 54,23 | 53,25 | 53,60 | 0,42% | - |
| 06.12.2024 | 53,75 | 54,03 | 53,13 | 53,38 | -0,65% | - |
| 05.12.2024 | 53,58 | 53,98 | 53,20 | 53,73 | 0,23% | - |
| 04.12.2024 | 53,25 | 53,70 | 52,50 | 53,60 | 0,61% | - |
| 03.12.2024 | 54,53 | 54,53 | 52,98 | 53,28 | -2,25% | - |
| 02.12.2024 | 54,08 | 54,75 | 53,40 | 54,50 | 1,77% | - |
| 29.11.2024 | 53,78 | 54,30 | 53,40 | 53,55 | -0,37% | - |
| 28.11.2024 | 53,73 | 53,85 | 53,70 | 53,75 | 0,28% | - |
| 27.11.2024 | 54,03 | 54,70 | 53,08 | 53,60 | -0,74% | - |
| 26.11.2024 | 55,35 | 55,40 | 53,83 | 54,00 | -2,44% | - |
| 25.11.2024 | 54,73 | 56,35 | 54,58 | 55,35 | 1,00% | - |
| 22.11.2024 | 53,23 | 55,35 | 53,10 | 54,80 | 3,10% | - |
| 21.11.2024 | 52,05 | 53,70 | 52,00 | 53,15 | 2,11% | - |
| 20.11.2024 | 51,95 | 52,23 | 51,40 | 52,05 | 0,48% | - |
| 19.11.2024 | 52,28 | 52,53 | 51,48 | 51,80 | -1,00% | - |
| 18.11.2024 | 51,68 | 52,48 | 51,45 | 52,33 | 1,16% | - |
| 15.11.2024 | 50,35 | 51,93 | 50,20 | 51,73 | 2,07% | - |
| 14.11.2024 | 50,78 | 51,70 | 50,08 | 50,68 | -0,20% | - |
| 13.11.2024 | 49,69 | 50,83 | 49,66 | 50,78 | 2,00% | - |
| 12.11.2024 | 50,33 | 50,88 | 46,86 | 49,78 | -0,98% | 200,00 |
| 11.11.2024 | 49,63 | 51,00 | 49,62 | 50,28 | 1,42% | 80,00 |
| 08.11.2024 | 48,30 | 49,86 | 48,24 | 49,57 | 2,84% | - |
| 07.11.2024 | 49,99 | 50,09 | 48,20 | 48,20 | -3,58% | - |
| 06.11.2024 | 49,43 | 51,13 | 49,24 | 49,99 | 4,54% | - |
| 05.11.2024 | 47,26 | 47,92 | 46,94 | 47,82 | 1,29% | - |
| 04.11.2024 | 46,96 | 47,28 | 46,39 | 47,21 | 0,08% | 600,00 |
| 01.11.2024 | 46,82 | 47,77 | 46,54 | 47,17 | 0,66% | - |
| 31.10.2024 | 46,78 | 47,78 | 46,60 | 46,86 | -0,26% | - |
| 30.10.2024 | 45,92 | 47,10 | 45,90 | 46,98 | 1,25% | - |
| 29.10.2024 | 46,53 | 46,55 | 45,86 | 46,40 | 0,48% | - |
| 28.10.2024 | 46,42 | 47,02 | 46,09 | 46,18 | -0,09% | - |
| 25.10.2024 | 46,38 | 46,58 | 45,95 | 46,22 | -0,32% | - |
| 24.10.2024 | 46,63 | 46,73 | 45,85 | 46,37 | -0,58% | - |
| 23.10.2024 | 46,98 | 47,21 | 46,39 | 46,64 | -1,06% | - |
| 22.10.2024 | 45,84 | 47,19 | 45,68 | 47,14 | 2,59% | - |
| 21.10.2024 | 46,36 | 46,68 | 45,94 | 45,95 | -0,86% | - |
| 18.10.2024 | 47,36 | 47,44 | 46,27 | 46,35 | -2,32% | - |
| 17.10.2024 | 46,96 | 47,64 | 46,69 | 47,45 | 1,00% | - |
| 16.10.2024 | 45,98 | 47,18 | 45,98 | 46,98 | 2,09% | - |
| 15.10.2024 | 45,94 | 46,60 | 45,73 | 46,02 | 0,39% | - |
| 14.10.2024 | 46,30 | 46,52 | 45,78 | 45,84 | -1,01% | - |
| 11.10.2024 | 47,04 | 47,04 | 46,03 | 46,31 | -1,51% | - |
| 10.10.2024 | 47,17 | 47,63 | 46,97 | 47,02 | -0,36% | - |
| 09.10.2024 | 47,14 | 47,98 | 47,00 | 47,19 | 0,13% | - |
| 08.10.2024 | 47,32 | 47,51 | 46,71 | 47,13 | -0,51% | - |
| 07.10.2024 | 47,68 | 47,88 | 47,08 | 47,37 | -0,94% | - |
| 04.10.2024 | 46,90 | 48,27 | 46,86 | 47,82 | 2,09% | 900,00 |
| 03.10.2024 | 47,32 | 47,44 | 46,62 | 46,84 | -0,89% | - |
| 02.10.2024 | 47,66 | 48,16 | 47,02 | 47,26 | -1,01% | - |
| 01.10.2024 | 47,64 | 48,23 | 47,45 | 47,74 | 0,06% | - |
| 30.09.2024 | 47,80 | 47,95 | 47,25 | 47,71 | -0,21% | 88,00 |
| 27.09.2024 | 47,62 | 48,51 | 47,25 | 47,81 | 0,53% | - |
| 26.09.2024 | 46,62 | 47,80 | 46,57 | 47,56 | 2,13% | - |
| 25.09.2024 | 46,72 | 47,19 | 46,48 | 46,57 | -0,75% | - |
| 24.09.2024 | 47,28 | 47,63 | 46,87 | 46,92 | -0,82% | - |
| 23.09.2024 | 46,88 | 47,64 | 46,83 | 47,31 | 0,98% | - |
| 20.09.2024 | 47,36 | 47,47 | 46,73 | 46,85 | -1,04% | - |
| 19.09.2024 | 47,24 | 48,21 | 47,03 | 47,34 | 1,00% | - |
| 18.09.2024 | 46,52 | 47,60 | 46,31 | 46,87 | 0,80% | - |
| 17.09.2024 | 46,46 | 47,38 | 46,34 | 46,50 | -0,04% | - |
| 16.09.2024 | 47,39 | 47,39 | 46,27 | 46,52 | -1,69% | - |
| 13.09.2024 | 45,96 | 47,43 | 45,95 | 47,32 | 2,89% | - |
| 12.09.2024 | 46,40 | 46,50 | 45,75 | 45,99 | -0,73% | - |
| 11.09.2024 | 46,26 | 46,85 | 45,22 | 46,33 | -0,37% | - |
| 10.09.2024 | 46,68 | 47,05 | 45,97 | 46,50 | -0,58% | 90,00 |
| 09.09.2024 | 47,28 | 47,60 | 46,66 | 46,77 | -0,76% | - |
| 06.09.2024 | 48,21 | 48,93 | 47,06 | 47,13 | -2,40% | - |
| 05.09.2024 | 48,04 | 48,53 | 47,88 | 48,29 | 0,46% | - |
| 04.09.2024 | 48,35 | 48,65 | 47,62 | 48,07 | -1,05% | - |
| 03.09.2024 | 49,05 | 49,18 | 48,23 | 48,58 | -1,22% | - |
| 02.09.2024 | 49,14 | 49,18 | 48,89 | 49,18 | 0,16% | - |
| 30.08.2024 | 49,56 | 49,85 | 48,03 | 49,10 | -0,57% | - |
| 29.08.2024 | 49,00 | 49,67 | 48,85 | 49,38 | 0,80% | - |
| 28.08.2024 | 48,85 | 49,11 | 48,48 | 48,99 | 0,68% | - |
| 27.08.2024 | 48,66 | 48,78 | 48,21 | 48,66 | -0,14% | - |
| 26.08.2024 | 48,20 | 49,13 | 48,20 | 48,73 | 1,12% | - |
| 23.08.2024 | 47,56 | 48,71 | 47,43 | 48,19 | 1,11% | - |
| 22.08.2024 | 47,40 | 47,75 | 47,19 | 47,66 | 0,72% | - |
| 21.08.2024 | 47,26 | 47,58 | 46,85 | 47,32 | 0,36% | - |
| 20.08.2024 | 48,10 | 48,15 | 46,93 | 47,15 | -1,87% | - |
| 19.08.2024 | 48,18 | 48,61 | 47,82 | 48,05 | -0,50% | - |
| 16.08.2024 | 48,08 | 48,63 | 47,85 | 48,29 | 0,52% | - |
| 15.08.2024 | 47,26 | 48,41 | 47,19 | 48,04 | 1,84% | - |
| 14.08.2024 | 47,66 | 47,77 | 46,77 | 47,17 | -0,90% | - |
| 13.08.2024 | 46,96 | 47,84 | 46,49 | 47,60 | 1,51% | - |
| 12.08.2024 | 47,80 | 47,90 | 46,51 | 46,89 | -1,84% | - |
| 09.08.2024 | 47,84 | 47,97 | 46,50 | 47,77 | 5,31% | - |
| 08.08.2024 | 45,40 | 47,89 | 45,27 | 45,36 | -0,53% | - |
| 07.08.2024 | 45,72 | 46,09 | 45,21 | 45,60 | 0,46% | - |
| 06.08.2024 | 45,73 | 45,87 | 44,83 | 45,39 | 0,15% | - |
| 05.08.2024 | 47,34 | 47,44 | 44,83 | 45,32 | -4,83% | 200,00 |