38,710€
0,39%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 38,32 | 38,90 | 38,10 | 38,68 | 0,70% | - |
| 18.08.2026 | 38,14 | 38,86 | 38,12 | 38,41 | 0,47% | - |
| 17.08.2026 | 38,93 | 39,07 | 37,44 | 38,23 | -1,29% | 2.080,00 |
| 14.08.2026 | 38,96 | 39,19 | 38,59 | 38,73 | -0,56% | 7.500,00 |
| 13.08.2026 | 39,25 | 40,12 | 38,90 | 38,95 | -0,79% | - |
| 12.08.2026 | 40,37 | 40,37 | 39,01 | 39,26 | -2,12% | 650,00 |
| 11.08.2026 | 41,10 | 41,42 | 40,06 | 40,11 | -2,39% | 2.684,00 |
| 10.08.2026 | 44,05 | 44,09 | 40,73 | 41,09 | -6,32% | 1.960,00 |
| 07.08.2026 | 44,33 | 44,97 | 43,42 | 43,86 | -1,24% | - |
| 06.08.2026 | 46,31 | 46,53 | 44,41 | 44,41 | -1,44% | 16.100,00 |
| 05.08.2026 | 45,87 | 46,05 | 44,82 | 45,06 | -1,40% | - |
| 04.08.2026 | 45,38 | 45,70 | 44,98 | 45,70 | 1,06% | - |
| 03.08.2026 | 45,78 | 46,17 | 45,20 | 45,22 | -0,92% | - |
| 31.07.2026 | 46,48 | 46,53 | 45,38 | 45,64 | -1,23% | - |
| 30.07.2026 | 47,87 | 47,98 | 46,12 | 46,21 | -3,53% | - |
| 29.07.2026 | 47,01 | 48,29 | 47,01 | 47,90 | -0,37% | - |
| 28.07.2026 | 47,13 | 49,15 | 47,13 | 48,08 | 1,99% | - |
| 27.07.2026 | 47,44 | 47,65 | 46,95 | 47,14 | 0,08% | - |
| 24.07.2026 | 46,33 | 47,38 | 46,31 | 47,10 | 1,64% | - |
| 23.07.2026 | 46,74 | 47,05 | 46,19 | 46,34 | -1,15% | - |
| 22.07.2026 | 46,24 | 47,09 | 46,14 | 46,88 | 1,36% | 4.900,00 |
| 21.07.2026 | 46,80 | 46,82 | 46,11 | 46,25 | -0,62% | 1.200,00 |
| 20.07.2026 | 46,38 | 46,94 | 46,31 | 46,54 | 0,13% | - |
| 17.07.2026 | 46,06 | 47,03 | 45,89 | 46,48 | 0,13% | 5.859,00 |
| 16.07.2026 | 44,22 | 46,57 | 44,19 | 46,42 | 5,31% | - |
| 15.07.2026 | 44,18 | 44,67 | 44,06 | 44,08 | -0,50% | - |
| 14.07.2026 | 44,72 | 45,10 | 44,17 | 44,30 | -1,18% | - |
| 13.07.2026 | 44,41 | 45,30 | 44,41 | 44,83 | -0,80% | - |
| 10.07.2026 | 44,98 | 45,57 | 44,96 | 45,19 | 0,24% | - |
| 09.07.2026 | 45,71 | 45,75 | 45,04 | 45,08 | -1,27% | - |
| 08.07.2026 | 45,20 | 46,17 | 45,16 | 45,66 | 0,88% | - |
| 07.07.2026 | 44,95 | 46,12 | 44,93 | 45,26 | 0,71% | 1.170,00 |
| 06.07.2026 | 45,46 | 45,72 | 44,82 | 44,94 | -0,88% | 1.120,00 |
| 03.07.2026 | 45,24 | 45,39 | 45,18 | 45,34 | 0,31% | - |
| 02.07.2026 | 45,74 | 46,02 | 44,92 | 45,20 | -1,29% | - |
| 01.07.2026 | 45,62 | 46,41 | 45,60 | 45,79 | 0,26% | - |
| 30.06.2026 | 46,54 | 46,54 | 45,44 | 45,67 | -1,40% | 2.079,00 |
| 29.06.2026 | 47,31 | 47,31 | 46,10 | 46,32 | -1,97% | - |
| 26.06.2026 | 46,64 | 47,30 | 46,38 | 47,25 | 1,03% | - |
| 25.06.2026 | 46,47 | 46,95 | 46,47 | 46,77 | 0,39% | - |
| 24.06.2026 | 46,30 | 46,91 | 46,28 | 46,59 | 0,63% | - |
| 23.06.2026 | 44,98 | 46,42 | 44,84 | 46,30 | 2,55% | - |
| 22.06.2026 | 45,39 | 46,06 | 45,07 | 45,15 | -0,11% | - |
| 19.06.2026 | 45,54 | 45,55 | 45,20 | 45,20 | -0,66% | - |
| 18.06.2026 | 46,02 | 46,25 | 45,16 | 45,50 | -0,94% | 7.104,00 |
| 17.06.2026 | 46,18 | 46,31 | 45,53 | 45,93 | -0,63% | - |
| 16.06.2026 | 46,06 | 46,62 | 45,94 | 46,22 | 0,43% | - |
| 15.06.2026 | 46,80 | 46,85 | 45,56 | 46,02 | -1,31% | - |
| 12.06.2026 | 46,08 | 47,01 | 46,01 | 46,63 | 1,37% | - |
| 11.06.2026 | 47,18 | 47,30 | 45,98 | 46,00 | -2,25% | - |
| 10.06.2026 | 45,86 | 47,13 | 45,66 | 47,06 | 2,50% | - |
| 09.06.2026 | 45,76 | 46,20 | 45,48 | 45,91 | 0,31% | - |
| 08.06.2026 | 46,48 | 46,85 | 45,77 | 45,77 | -1,84% | - |
| 05.06.2026 | 45,50 | 46,88 | 45,39 | 46,63 | 2,42% | - |
| 04.06.2026 | 45,72 | 46,30 | 45,48 | 45,53 | -0,52% | - |
| 03.06.2026 | 46,75 | 47,01 | 45,55 | 45,77 | -2,01% | - |
| 02.06.2026 | 46,37 | 47,36 | 46,13 | 46,71 | 0,47% | - |
| 01.06.2026 | 44,54 | 46,92 | 44,49 | 46,49 | 4,61% | - |
| 29.05.2026 | 43,83 | 45,06 | 42,62 | 44,44 | 1,09% | - |
| 28.05.2026 | 47,62 | 47,62 | 42,96 | 43,96 | -7,10% | - |
| 27.05.2026 | 46,92 | 47,58 | 46,68 | 47,32 | 0,85% | - |
| 26.05.2026 | 47,07 | 47,77 | 46,64 | 46,92 | -0,47% | 1.953,00 |
| 25.05.2026 | 47,13 | 47,20 | 47,04 | 47,14 | 0,32% | - |
| 22.05.2026 | 47,11 | 47,35 | 46,78 | 46,99 | 0,00% | - |
| 21.05.2026 | 47,10 | 47,36 | 46,77 | 46,99 | -0,25% | 310,00 |
| 20.05.2026 | 46,87 | 47,45 | 46,18 | 47,11 | 0,45% | - |
| 19.05.2026 | 46,72 | 47,45 | 46,45 | 46,90 | 0,62% | - |
| 18.05.2026 | 45,74 | 46,87 | 45,49 | 46,61 | 1,33% | - |
| 15.05.2026 | 46,24 | 46,66 | 45,81 | 46,00 | -0,37% | 989,00 |
| 14.05.2026 | 46,04 | 46,81 | 45,99 | 46,17 | 0,44% | - |
| 13.05.2026 | 45,76 | 46,35 | 45,75 | 45,97 | 0,46% | - |
| 12.05.2026 | 45,95 | 46,37 | 45,72 | 45,76 | 0,55% | - |
| 11.05.2026 | 45,58 | 46,07 | 45,51 | 45,51 | -0,18% | - |
| 08.05.2026 | 45,88 | 46,11 | 45,55 | 45,59 | -0,61% | - |
| 07.05.2026 | 45,92 | 46,34 | 45,72 | 45,87 | 0,33% | - |
| 06.05.2026 | 46,16 | 46,29 | 45,57 | 45,72 | -1,15% | - |
| 05.05.2026 | 46,16 | 46,54 | 45,99 | 46,25 | 0,41% | - |
| 04.05.2026 | 46,28 | 46,44 | 45,79 | 46,06 | 0,88% | - |
| 30.04.2026 | 44,76 | 45,97 | 44,71 | 45,66 | 1,65% | - |
| 29.04.2026 | 46,20 | 46,24 | 44,86 | 44,92 | -2,56% | - |
| 28.04.2026 | 45,82 | 46,69 | 45,56 | 46,10 | 0,79% | - |
| 27.04.2026 | 45,70 | 46,15 | 45,39 | 45,74 | -0,07% | - |
| 24.04.2026 | 46,00 | 46,02 | 45,47 | 45,77 | -0,54% | 10.965,00 |
| 23.04.2026 | 44,55 | 46,08 | 44,55 | 46,02 | 2,95% | - |
| 22.04.2026 | 44,29 | 45,16 | 44,11 | 44,70 | 1,06% | - |
| 21.04.2026 | 43,91 | 44,25 | 43,76 | 44,23 | 0,89% | - |
| 20.04.2026 | 44,38 | 44,77 | 43,82 | 43,84 | -1,57% | - |
| 17.04.2026 | 44,05 | 44,72 | 43,60 | 44,54 | 1,60% | - |
| 16.04.2026 | 43,23 | 43,97 | 43,23 | 43,84 | 1,43% | - |
| 15.04.2026 | 43,91 | 44,14 | 43,19 | 43,22 | -3,03% | - |
| 14.04.2026 | 45,34 | 45,91 | 44,50 | 44,57 | -1,81% | - |
| 13.04.2026 | 45,48 | 45,94 | 45,00 | 45,39 | -0,15% | - |
| 10.04.2026 | 45,78 | 45,85 | 45,29 | 45,46 | -0,72% | 6.451,00 |
| 09.04.2026 | 45,50 | 46,02 | 45,29 | 45,79 | 0,55% | 527,00 |
| 08.04.2026 | 45,58 | 45,71 | 44,69 | 45,54 | 0,89% | - |
| 07.04.2026 | 45,67 | 46,40 | 45,11 | 45,14 | -1,05% | 780,00 |
| 02.04.2026 | 44,94 | 46,05 | 44,89 | 45,62 | 1,00% | 344,00 |
| 01.04.2026 | 45,62 | 45,85 | 44,52 | 45,17 | -1,01% | - |
| 31.03.2026 | 46,58 | 46,64 | 45,55 | 45,63 | -1,49% | - |
| 30.03.2026 | 45,89 | 46,66 | 45,71 | 46,32 | 1,07% | - |