45,230€
-1,03%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,93 | 46,16 | 45,43 | 45,50 | -0,52% | - |
| 14.10.2025 | 45,22 | 46,10 | 45,10 | 45,74 | 0,75% | - |
| 13.10.2025 | 45,77 | 45,89 | 44,96 | 45,40 | -0,04% | - |
| 10.10.2025 | 46,43 | 46,44 | 45,20 | 45,42 | -2,76% | - |
| 09.10.2025 | 46,78 | 46,96 | 46,50 | 46,71 | 0,11% | - |
| 08.10.2025 | 46,97 | 47,14 | 46,57 | 46,66 | -0,21% | - |
| 07.10.2025 | 46,93 | 47,29 | 46,64 | 46,76 | 0,26% | - |
| 06.10.2025 | 47,34 | 47,73 | 46,55 | 46,64 | -0,77% | - |
| 03.10.2025 | 47,75 | 48,04 | 47,00 | 47,00 | -1,36% | - |
| 02.10.2025 | 47,54 | 47,90 | 47,25 | 47,65 | 0,27% | - |
| 01.10.2025 | 47,37 | 47,64 | 46,92 | 47,52 | 0,23% | - |
| 30.09.2025 | 46,95 | 47,59 | 46,79 | 47,41 | 1,04% | - |
| 29.09.2025 | 48,07 | 48,23 | 46,86 | 46,92 | -1,51% | - |
| 26.09.2025 | 47,04 | 47,82 | 47,02 | 47,64 | 1,32% | - |
| 25.09.2025 | 46,76 | 47,50 | 46,66 | 47,02 | 0,64% | - |
| 24.09.2025 | 46,60 | 47,30 | 46,54 | 46,72 | 0,58% | - |
| 23.09.2025 | 46,29 | 46,99 | 46,28 | 46,45 | 0,37% | - |
| 22.09.2025 | 47,03 | 47,08 | 45,94 | 46,28 | -2,03% | - |
| 19.09.2025 | 47,78 | 48,07 | 47,17 | 47,24 | -1,21% | - |
| 18.09.2025 | 47,90 | 48,05 | 47,33 | 47,82 | 0,06% | - |
| 17.09.2025 | 46,76 | 48,04 | 46,73 | 47,79 | 2,29% | - |
| 16.09.2025 | 46,67 | 46,91 | 46,27 | 46,72 | 0,30% | - |
| 15.09.2025 | 47,31 | 47,45 | 46,46 | 46,58 | -1,69% | - |
| 12.09.2025 | 47,88 | 47,90 | 46,99 | 47,38 | -0,46% | - |
| 11.09.2025 | 47,48 | 47,99 | 47,05 | 47,60 | 1,60% | - |
| 10.09.2025 | 46,92 | 47,13 | 46,69 | 46,85 | -0,49% | - |
| 09.09.2025 | 47,20 | 47,42 | 46,94 | 47,08 | -0,19% | - |
| 08.09.2025 | 47,38 | 47,42 | 46,55 | 47,17 | 0,36% | - |
| 05.09.2025 | 47,09 | 47,35 | 46,35 | 47,00 | -0,17% | - |
| 04.09.2025 | 47,29 | 47,80 | 46,54 | 47,08 | 0,17% | - |
| 03.09.2025 | 47,38 | 47,50 | 46,66 | 47,00 | -0,55% | 200,00 |
| 02.09.2025 | 47,75 | 48,01 | 46,82 | 47,26 | -1,01% | - |
| 01.09.2025 | 47,77 | 47,85 | 47,68 | 47,74 | -0,10% | - |
| 29.08.2025 | 47,34 | 47,84 | 46,73 | 47,79 | 1,06% | - |
| 28.08.2025 | 47,59 | 47,68 | 46,57 | 47,29 | 0,36% | - |
| 27.08.2025 | 47,26 | 47,66 | 46,91 | 47,12 | -0,25% | - |
| 26.08.2025 | 48,00 | 48,07 | 47,13 | 47,24 | -1,83% | - |
| 25.08.2025 | 48,59 | 48,62 | 47,99 | 48,12 | -0,54% | 2.000,00 |
| 22.08.2025 | 48,20 | 48,63 | 48,03 | 48,38 | 0,73% | - |
| 21.08.2025 | 47,54 | 48,47 | 47,35 | 48,03 | 0,97% | - |
| 20.08.2025 | 46,90 | 47,80 | 46,84 | 47,57 | 1,34% | - |
| 19.08.2025 | 46,34 | 47,08 | 46,18 | 46,94 | 1,36% | - |
| 18.08.2025 | 45,71 | 46,57 | 45,56 | 46,31 | 1,33% | - |
| 15.08.2025 | 45,59 | 45,73 | 44,68 | 45,70 | 0,82% | - |
| 14.08.2025 | 45,84 | 46,14 | 45,20 | 45,33 | -0,94% | - |
| 13.08.2025 | 46,34 | 46,43 | 45,48 | 45,76 | -1,36% | - |
| 12.08.2025 | 46,03 | 46,59 | 45,55 | 46,39 | 0,89% | - |
| 11.08.2025 | 44,93 | 46,35 | 44,91 | 45,98 | 2,27% | - |
| 08.08.2025 | 44,39 | 45,13 | 44,05 | 44,96 | 1,51% | 300,00 |
| 07.08.2025 | 46,72 | 47,00 | 42,91 | 44,29 | -5,34% | - |
| 06.08.2025 | 46,78 | 46,88 | 46,41 | 46,79 | 0,30% | - |
| 05.08.2025 | 46,30 | 46,79 | 46,08 | 46,65 | 1,13% | - |
| 04.08.2025 | 46,78 | 46,99 | 45,79 | 46,13 | -1,20% | - |
| 01.08.2025 | 47,57 | 47,61 | 46,63 | 46,69 | -2,26% | - |
| 31.07.2025 | 47,92 | 48,08 | 47,24 | 47,77 | -0,27% | - |
| 30.07.2025 | 47,53 | 48,70 | 47,39 | 47,90 | 0,82% | - |
| 29.07.2025 | 46,74 | 47,60 | 46,65 | 47,51 | 1,82% | - |
| 28.07.2025 | 46,90 | 47,35 | 46,47 | 46,66 | -0,17% | 922,00 |
| 25.07.2025 | 46,80 | 47,15 | 46,44 | 46,74 | 0,02% | - |
| 24.07.2025 | 47,27 | 47,63 | 46,56 | 46,73 | -1,31% | - |
| 23.07.2025 | 46,90 | 47,57 | 46,55 | 47,35 | 1,41% | - |
| 22.07.2025 | 47,01 | 47,03 | 45,85 | 46,69 | -0,64% | - |
| 21.07.2025 | 46,86 | 47,21 | 46,13 | 46,99 | 0,21% | - |
| 18.07.2025 | 47,84 | 48,06 | 46,59 | 46,89 | -2,03% | - |
| 17.07.2025 | 48,10 | 48,32 | 47,12 | 47,86 | -0,40% | - |
| 16.07.2025 | 47,13 | 48,15 | 46,63 | 48,05 | 1,61% | - |
| 15.07.2025 | 47,10 | 47,70 | 46,59 | 47,29 | 0,42% | - |
| 14.07.2025 | 49,92 | 49,96 | 46,25 | 47,09 | -5,59% | - |
| 11.07.2025 | 50,20 | 50,78 | 48,93 | 49,88 | -0,28% | - |
| 10.07.2025 | 49,15 | 50,70 | 49,02 | 50,02 | 1,54% | - |
| 09.07.2025 | 49,10 | 49,40 | 48,29 | 49,26 | 0,37% | - |
| 08.07.2025 | 49,35 | 49,81 | 48,74 | 49,08 | -0,71% | - |
| 07.07.2025 | 49,89 | 50,35 | 49,27 | 49,43 | -0,70% | - |
| 04.07.2025 | 49,91 | 49,93 | 49,73 | 49,78 | -0,47% | - |
| 03.07.2025 | 49,41 | 50,11 | 49,29 | 50,02 | 1,68% | - |
| 02.07.2025 | 48,84 | 49,39 | 48,61 | 49,19 | 0,84% | - |
| 01.07.2025 | 49,39 | 49,86 | 48,64 | 48,78 | -1,37% | 40,00 |
| 30.06.2025 | 50,22 | 50,30 | 49,24 | 49,46 | -1,23% | - |
| 27.06.2025 | 51,00 | 51,03 | 49,69 | 50,08 | -1,52% | - |
| 26.06.2025 | 50,07 | 51,05 | 49,76 | 50,85 | 1,42% | - |
| 25.06.2025 | 51,28 | 51,35 | 49,90 | 50,14 | -2,17% | - |
| 24.06.2025 | 51,58 | 51,70 | 50,63 | 51,25 | -0,49% | - |
| 23.06.2025 | 50,58 | 51,95 | 50,50 | 51,50 | 1,78% | - |
| 20.06.2025 | 51,25 | 51,83 | 49,82 | 50,60 | -0,69% | - |
| 19.06.2025 | 51,40 | 51,45 | 50,95 | 50,95 | -0,97% | - |
| 18.06.2025 | 51,43 | 52,35 | 51,20 | 51,45 | -0,10% | - |
| 17.06.2025 | 51,73 | 51,98 | 50,78 | 51,50 | -0,72% | - |
| 16.06.2025 | 52,28 | 52,65 | 51,25 | 51,88 | -0,62% | - |
| 13.06.2025 | 52,38 | 52,85 | 51,83 | 52,20 | -0,76% | 60,00 |
| 12.06.2025 | 52,90 | 53,23 | 52,08 | 52,60 | -1,08% | - |
| 11.06.2025 | 52,90 | 53,73 | 52,63 | 53,18 | 0,61% | - |
| 10.06.2025 | 53,33 | 53,75 | 52,65 | 52,85 | -0,84% | - |
| 09.06.2025 | 53,03 | 54,13 | 52,80 | 53,30 | 0,28% | - |
| 06.06.2025 | 53,08 | 53,60 | 52,05 | 53,15 | 0,38% | - |
| 05.06.2025 | 52,98 | 53,68 | 52,23 | 52,95 | 0,00% | - |
| 04.06.2025 | 54,83 | 54,88 | 51,13 | 52,95 | -3,38% | - |
| 03.06.2025 | 57,05 | 57,68 | 54,43 | 54,80 | -3,99% | - |
| 02.06.2025 | 57,33 | 58,75 | 56,10 | 57,08 | -0,87% | 400,00 |
| 30.05.2025 | 52,38 | 59,40 | 52,20 | 57,58 | 10,40% | - |
| 29.05.2025 | 53,40 | 53,53 | 51,53 | 52,15 | -0,86% | - |