53,000€
-0,09%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 52,78 | 53,08 | 52,30 | 52,60 | -0,38% | - |
| 27.05.2025 | 52,70 | 53,15 | 51,88 | 52,80 | 0,19% | - |
| 26.05.2025 | 52,30 | 52,73 | 52,28 | 52,70 | 1,25% | - |
| 23.05.2025 | 51,75 | 52,30 | 51,48 | 52,05 | 1,56% | - |
| 22.05.2025 | 51,35 | 52,53 | 51,10 | 51,25 | -0,29% | - |
| 21.05.2025 | 51,58 | 51,90 | 50,85 | 51,40 | -1,11% | - |
| 20.05.2025 | 51,48 | 52,30 | 51,35 | 51,98 | 0,63% | - |
| 19.05.2025 | 50,80 | 51,95 | 50,20 | 51,65 | 0,78% | - |
| 16.05.2025 | 50,24 | 51,28 | 50,23 | 51,25 | 1,74% | - |
| 15.05.2025 | 49,19 | 50,75 | 48,99 | 50,38 | 1,89% | - |
| 14.05.2025 | 50,25 | 50,30 | 48,90 | 49,44 | -1,35% | - |
| 13.05.2025 | 50,98 | 51,43 | 50,12 | 50,12 | -2,12% | - |
| 12.05.2025 | 52,18 | 53,75 | 51,05 | 51,20 | -0,58% | - |
| 09.05.2025 | 52,05 | 52,05 | 51,05 | 51,50 | -1,01% | - |
| 08.05.2025 | 52,43 | 52,65 | 51,25 | 52,03 | -0,29% | - |
| 07.05.2025 | 51,90 | 52,85 | 51,73 | 52,18 | 1,02% | - |
| 06.05.2025 | 51,75 | 52,20 | 51,33 | 51,65 | -0,39% | - |
| 05.05.2025 | 51,33 | 52,00 | 50,73 | 51,85 | 0,39% | - |
| 02.05.2025 | 51,43 | 52,05 | 51,15 | 51,65 | 0,54% | - |
| 30.04.2025 | 51,20 | 51,63 | 50,30 | 51,38 | 0,29% | - |
| 29.04.2025 | 50,60 | 51,60 | 50,21 | 51,23 | 1,64% | - |
| 28.04.2025 | 50,70 | 51,15 | 49,94 | 50,40 | -1,08% | - |
| 25.04.2025 | 50,90 | 51,30 | 50,01 | 50,95 | 0,39% | - |
| 24.04.2025 | 47,57 | 50,75 | 47,24 | 50,75 | 6,24% | - |
| 23.04.2025 | 48,02 | 48,10 | 47,18 | 47,77 | 0,76% | - |
| 22.04.2025 | 44,85 | 47,49 | 44,81 | 47,41 | 4,38% | - |
| 17.04.2025 | 45,06 | 45,61 | 44,36 | 45,42 | 1,66% | - |
| 16.04.2025 | 44,59 | 45,56 | 44,30 | 44,68 | -1,26% | - |
| 15.04.2025 | 45,32 | 45,63 | 44,88 | 45,25 | -0,11% | - |
| 14.04.2025 | 46,43 | 46,61 | 44,83 | 45,30 | -2,48% | - |
| 11.04.2025 | 46,78 | 47,07 | 45,64 | 46,45 | -0,71% | - |
| 10.04.2025 | 48,36 | 48,49 | 46,67 | 46,78 | -3,69% | - |
| 09.04.2025 | 46,66 | 49,88 | 46,44 | 48,57 | 1,70% | - |
| 08.04.2025 | 48,62 | 49,35 | 47,20 | 47,76 | -1,24% | - |
| 07.04.2025 | 48,03 | 49,68 | 46,46 | 48,36 | -2,09% | - |
| 04.04.2025 | 50,08 | 50,50 | 48,32 | 49,39 | -1,81% | - |
| 03.04.2025 | 49,91 | 51,10 | 48,87 | 50,30 | -1,95% | - |
| 02.04.2025 | 51,88 | 51,95 | 50,40 | 51,30 | -1,16% | - |
| 01.04.2025 | 51,70 | 52,10 | 51,18 | 51,90 | 0,05% | - |
| 31.03.2025 | 51,68 | 52,70 | 51,15 | 51,88 | 0,34% | - |
| 28.03.2025 | 52,25 | 52,40 | 50,90 | 51,70 | -1,15% | - |
| 27.03.2025 | 50,68 | 52,83 | 50,37 | 52,30 | 3,21% | - |
| 26.03.2025 | 49,74 | 50,83 | 49,70 | 50,68 | 1,29% | - |
| 25.03.2025 | 50,13 | 50,45 | 49,55 | 50,03 | -0,86% | - |
| 24.03.2025 | 50,28 | 51,18 | 49,98 | 50,47 | 0,61% | - |
| 21.03.2025 | 50,80 | 51,10 | 49,63 | 50,16 | -1,36% | - |
| 20.03.2025 | 51,15 | 51,50 | 50,58 | 50,85 | -0,10% | - |
| 19.03.2025 | 51,00 | 51,33 | 50,00 | 50,90 | -0,88% | - |
| 18.03.2025 | 50,93 | 51,65 | 50,38 | 51,35 | 1,08% | - |
| 17.03.2025 | 50,68 | 51,58 | 50,65 | 50,80 | -0,44% | - |
| 14.03.2025 | 50,60 | 51,10 | 49,98 | 51,03 | 0,65% | - |
| 13.03.2025 | 49,10 | 50,70 | 48,97 | 50,70 | 3,06% | - |
| 12.03.2025 | 49,76 | 50,38 | 48,55 | 49,19 | -1,61% | - |
| 11.03.2025 | 50,33 | 50,64 | 49,21 | 50,00 | -1,97% | 1.600,00 |
| 10.03.2025 | 50,45 | 51,48 | 49,92 | 51,00 | 0,89% | - |
| 07.03.2025 | 49,70 | 50,85 | 49,15 | 50,55 | 1,40% | - |
| 06.03.2025 | 49,14 | 50,10 | 48,59 | 49,85 | 1,24% | - |
| 05.03.2025 | 50,88 | 50,93 | 49,05 | 49,24 | -3,12% | - |
| 04.03.2025 | 51,55 | 51,73 | 50,70 | 50,83 | -1,26% | - |
| 03.03.2025 | 51,65 | 51,70 | 50,90 | 51,48 | -0,44% | - |
| 28.02.2025 | 50,95 | 51,98 | 50,68 | 51,70 | 1,52% | - |
| 27.02.2025 | 51,15 | 51,25 | 50,55 | 50,93 | -0,15% | - |
| 26.02.2025 | 51,35 | 51,70 | 50,45 | 51,00 | -0,05% | - |
| 25.02.2025 | 50,75 | 51,58 | 50,60 | 51,03 | 0,44% | - |
| 24.02.2025 | 50,83 | 51,63 | 50,55 | 50,80 | 0,00% | - |
| 21.02.2025 | 50,63 | 51,53 | 50,45 | 50,80 | 0,40% | - |
| 20.02.2025 | 50,95 | 51,28 | 50,40 | 50,60 | -0,93% | - |
| 19.02.2025 | 50,48 | 51,20 | 50,24 | 51,08 | 1,14% | - |
| 18.02.2025 | 50,53 | 50,80 | 49,86 | 50,50 | -0,10% | - |
| 17.02.2025 | 50,45 | 50,60 | 50,40 | 50,55 | 0,30% | - |
| 14.02.2025 | 51,35 | 51,48 | 50,25 | 50,40 | -1,61% | - |
| 13.02.2025 | 51,45 | 51,90 | 50,83 | 51,23 | -0,73% | - |
| 12.02.2025 | 52,10 | 52,25 | 51,48 | 51,60 | -1,01% | - |
| 11.02.2025 | 51,90 | 52,43 | 51,15 | 52,13 | 0,77% | - |
| 10.02.2025 | 51,13 | 52,15 | 50,83 | 51,73 | 1,52% | - |
| 07.02.2025 | 50,75 | 51,53 | 50,30 | 50,95 | 0,69% | 200,00 |
| 06.02.2025 | 50,50 | 51,05 | 50,25 | 50,60 | 0,50% | - |
| 05.02.2025 | 50,33 | 50,90 | 49,79 | 50,35 | -0,40% | - |
| 04.02.2025 | 51,05 | 51,43 | 50,13 | 50,55 | -1,27% | - |
| 03.02.2025 | 51,20 | 52,18 | 50,60 | 51,20 | -0,05% | - |
| 31.01.2025 | 51,60 | 52,23 | 50,78 | 51,23 | -0,34% | - |
| 30.01.2025 | 51,50 | 52,00 | 50,95 | 51,40 | 0,15% | - |
| 29.01.2025 | 51,73 | 52,68 | 51,03 | 51,33 | -1,16% | - |
| 28.01.2025 | 51,53 | 52,33 | 51,38 | 51,93 | 0,92% | - |
| 27.01.2025 | 48,24 | 51,85 | 47,75 | 51,45 | 6,54% | - |
| 24.01.2025 | 48,51 | 48,64 | 48,01 | 48,29 | -0,88% | - |
| 23.01.2025 | 48,29 | 48,78 | 48,13 | 48,72 | 0,85% | - |
| 22.01.2025 | 49,69 | 49,74 | 48,12 | 48,31 | -2,66% | - |
| 21.01.2025 | 49,14 | 49,83 | 49,06 | 49,63 | 1,02% | - |
| 20.01.2025 | 49,51 | 49,58 | 49,07 | 49,13 | -0,06% | - |
| 17.01.2025 | 49,23 | 50,17 | 49,16 | 49,16 | 0,02% | - |
| 16.01.2025 | 48,99 | 49,46 | 48,69 | 49,15 | 0,51% | - |
| 15.01.2025 | 48,95 | 49,39 | 48,64 | 48,90 | 0,08% | - |