44,880€
-0,62%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 45,11 | 45,56 | 45,02 | 45,24 | 0,18% | - |
| 22.12.2025 | 45,98 | 46,14 | 45,16 | 45,16 | -2,80% | - |
| 19.12.2025 | 46,48 | 46,48 | 46,46 | 46,46 | -0,09% | - |
| 18.12.2025 | 46,96 | 47,19 | 46,43 | 46,50 | -0,83% | - |
| 17.12.2025 | 46,51 | 46,91 | 46,25 | 46,89 | 1,12% | - |
| 16.12.2025 | 46,48 | 46,72 | 46,11 | 46,37 | -0,54% | - |
| 15.12.2025 | 46,07 | 46,86 | 45,77 | 46,62 | 1,88% | - |
| 12.12.2025 | 45,65 | 46,02 | 45,49 | 45,76 | 0,26% | - |
| 11.12.2025 | 45,35 | 46,18 | 45,13 | 45,64 | 0,48% | - |
| 10.12.2025 | 45,38 | 45,68 | 45,24 | 45,42 | 0,26% | - |
| 09.12.2025 | 44,87 | 45,73 | 44,83 | 45,30 | -0,42% | - |
| 08.12.2025 | 44,84 | 45,52 | 44,62 | 45,49 | 1,36% | - |
| 05.12.2025 | 44,82 | 45,26 | 44,58 | 44,88 | -0,04% | - |
| 04.12.2025 | 45,31 | 45,43 | 44,71 | 44,90 | -0,62% | - |
| 03.12.2025 | 45,58 | 45,76 | 45,09 | 45,18 | -0,88% | 300,00 |
| 02.12.2025 | 45,39 | 45,74 | 45,15 | 45,58 | 0,66% | - |
| 01.12.2025 | 45,29 | 45,55 | 44,90 | 45,28 | 0,04% | - |
| 28.11.2025 | 45,43 | 45,85 | 45,07 | 45,26 | -0,24% | - |
| 27.11.2025 | 45,39 | 45,39 | 45,37 | 45,37 | -1,03% | - |
| 26.11.2025 | 45,69 | 46,16 | 45,30 | 45,84 | 0,44% | - |
| 25.11.2025 | 44,92 | 46,13 | 44,77 | 45,64 | 1,24% | - |
| 24.11.2025 | 46,05 | 46,22 | 44,91 | 45,08 | -2,36% | - |
| 21.11.2025 | 45,60 | 46,41 | 45,50 | 46,17 | 0,72% | - |
| 20.11.2025 | 45,97 | 46,08 | 45,39 | 45,84 | 0,44% | - |
| 19.11.2025 | 45,72 | 45,98 | 45,44 | 45,64 | 0,24% | - |
| 18.11.2025 | 44,87 | 45,76 | 44,78 | 45,53 | -0,59% | - |
| 17.11.2025 | 45,62 | 45,87 | 45,55 | 45,80 | 1,24% | - |
| 14.11.2025 | 45,48 | 45,74 | 44,78 | 45,24 | -0,40% | - |
| 13.11.2025 | 46,06 | 46,16 | 45,21 | 45,42 | -1,39% | - |
| 12.11.2025 | 46,36 | 46,69 | 45,83 | 46,06 | -0,52% | - |
| 11.11.2025 | 45,67 | 46,56 | 45,49 | 46,30 | 1,27% | - |
| 10.11.2025 | 46,20 | 46,26 | 44,92 | 45,72 | -0,17% | - |
| 07.11.2025 | 47,64 | 48,18 | 45,73 | 45,80 | -5,20% | - |
| 06.11.2025 | 45,24 | 48,72 | 44,74 | 48,31 | 7,55% | - |
| 05.11.2025 | 44,79 | 45,47 | 44,55 | 44,92 | 0,49% | - |
| 04.11.2025 | 43,83 | 44,97 | 43,73 | 44,70 | 2,01% | - |
| 03.11.2025 | 43,91 | 44,34 | 43,50 | 43,82 | 0,00% | - |
| 31.10.2025 | 43,47 | 44,47 | 43,32 | 43,82 | 1,04% | - |
| 30.10.2025 | 43,99 | 44,11 | 43,17 | 43,37 | -1,30% | - |
| 29.10.2025 | 44,17 | 44,30 | 43,52 | 43,94 | 0,05% | 20,00 |
| 28.10.2025 | 44,67 | 44,93 | 43,86 | 43,92 | -2,40% | - |
| 27.10.2025 | 46,19 | 46,20 | 44,38 | 45,00 | -2,24% | - |
| 24.10.2025 | 46,18 | 46,35 | 45,94 | 46,03 | -0,02% | - |
| 23.10.2025 | 46,19 | 46,29 | 45,66 | 46,04 | -0,11% | - |
| 22.10.2025 | 45,63 | 46,42 | 45,61 | 46,09 | 0,39% | - |
| 21.10.2025 | 45,87 | 45,94 | 45,79 | 45,91 | -0,24% | - |
| 20.10.2025 | 46,10 | 46,29 | 45,48 | 46,02 | 0,00% | - |
| 17.10.2025 | 44,88 | 46,15 | 44,70 | 46,02 | 1,79% | - |
| 16.10.2025 | 45,69 | 45,84 | 45,02 | 45,21 | -0,64% | - |
| 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% | - |