34,120€
-0,06%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,20 | 34,57 | 33,90 | 34,12 | -0,29% | 4.100,00 |
| 11.11.2026 | 34,66 | 35,47 | 33,94 | 34,22 | -0,96% | 23.313,00 |
| 10.11.2026 | 34,60 | 34,91 | 34,23 | 34,55 | 0,20% | 425,00 |
| 09.11.2026 | 35,48 | 35,54 | 33,42 | 34,48 | -2,57% | 1.520,00 |
| 06.11.2026 | 36,43 | 36,87 | 35,23 | 35,39 | -3,17% | - |
| 05.11.2026 | 35,00 | 38,23 | 34,99 | 36,55 | 3,37% | 23.346,00 |
| 04.11.2026 | 35,17 | 36,09 | 35,10 | 35,36 | 0,23% | 1.360,00 |
| 03.11.2026 | 36,16 | 36,34 | 35,22 | 35,28 | -2,84% | 6.750,00 |
| 02.11.2026 | 37,14 | 37,15 | 36,15 | 36,31 | -2,23% | - |
| 30.10.2026 | 36,95 | 37,46 | 36,67 | 37,14 | 0,92% | 2.080,00 |
| 29.10.2026 | 35,55 | 36,80 | 35,38 | 36,80 | 3,78% | 15.000,00 |
| 28.10.2026 | 35,45 | 35,76 | 35,19 | 35,46 | -0,39% | - |
| 27.10.2026 | 34,89 | 35,74 | 34,89 | 35,60 | 1,89% | - |
| 26.10.2026 | 35,00 | 35,36 | 34,75 | 34,94 | -0,40% | - |
| 23.10.2026 | 35,29 | 35,48 | 34,42 | 35,08 | -0,88% | - |
| 22.10.2026 | 34,08 | 35,44 | 33,77 | 35,39 | 4,03% | - |
| 21.10.2026 | 35,58 | 35,74 | 33,94 | 34,02 | -3,54% | - |
| 20.10.2026 | 35,25 | 36,04 | 35,25 | 35,27 | 0,37% | - |
| 19.10.2026 | 36,71 | 36,81 | 35,14 | 35,14 | -2,87% | 3.750,00 |
| 16.10.2026 | 36,11 | 36,64 | 35,89 | 36,18 | 0,36% | - |
| 15.10.2026 | 36,43 | 37,28 | 35,81 | 36,05 | -1,18% | 575,00 |
| 14.10.2026 | 37,29 | 38,04 | 36,29 | 36,48 | -1,62% | - |
| 13.10.2026 | 37,65 | 37,92 | 37,02 | 37,08 | -1,33% | - |
| 12.10.2026 | 37,58 | 37,90 | 37,31 | 37,58 | 0,24% | - |
| 09.10.2026 | 37,76 | 38,25 | 37,45 | 37,49 | -2,40% | 3.402,00 |
| 08.10.2026 | 38,18 | 38,67 | 37,98 | 38,41 | 1,00% | - |
| 07.10.2026 | 38,28 | 38,43 | 37,84 | 38,03 | 0,32% | - |
| 06.10.2026 | 37,60 | 37,99 | 37,50 | 37,91 | 0,93% | 260,00 |
| 05.10.2026 | 37,69 | 38,02 | 37,29 | 37,56 | 0,19% | - |
| 02.10.2026 | 37,14 | 37,60 | 37,00 | 37,49 | 0,97% | 270,00 |
| 01.10.2026 | 37,04 | 37,20 | 36,43 | 37,13 | 0,68% | - |
| 30.09.2026 | 36,83 | 37,05 | 36,55 | 36,88 | 0,44% | - |
| 29.09.2026 | 36,82 | 37,13 | 36,48 | 36,72 | -0,33% | 2.756,00 |
| 28.09.2026 | 37,45 | 38,15 | 36,73 | 36,84 | -1,13% | 9.727,00 |
| 25.09.2026 | 37,64 | 37,73 | 36,84 | 37,26 | -0,69% | 10.000,00 |
| 24.09.2026 | 37,62 | 38,17 | 37,48 | 37,52 | -0,27% | - |
| 23.09.2026 | 38,08 | 38,39 | 37,54 | 37,62 | -0,95% | 1.050,00 |
| 22.09.2026 | 37,85 | 38,38 | 37,75 | 37,98 | 0,50% | - |
| 21.09.2026 | 38,64 | 38,70 | 37,58 | 37,79 | -1,61% | - |
| 18.09.2026 | 38,63 | 38,78 | 38,11 | 38,41 | -0,60% | - |
| 17.09.2026 | 39,08 | 39,53 | 38,52 | 38,64 | -0,64% | - |
| 16.09.2026 | 38,47 | 39,01 | 38,45 | 38,89 | 1,20% | - |
| 15.09.2026 | 39,07 | 39,30 | 38,38 | 38,43 | -1,66% | - |
| 14.09.2026 | 39,08 | 40,12 | 39,01 | 39,08 | 0,28% | - |
| 11.09.2026 | 39,17 | 39,60 | 38,81 | 38,97 | -0,18% | - |
| 10.09.2026 | 39,16 | 39,79 | 38,88 | 39,04 | 0,10% | - |
| 09.09.2026 | 39,30 | 39,47 | 38,72 | 39,00 | -0,84% | - |
| 08.09.2026 | 38,98 | 39,56 | 38,94 | 39,33 | 0,69% | - |
| 07.09.2026 | 39,25 | 39,40 | 39,06 | 39,06 | -0,51% | 6.120,00 |
| 04.09.2026 | 39,91 | 39,93 | 39,19 | 39,26 | -0,61% | - |
| 03.09.2026 | 39,99 | 40,06 | 39,32 | 39,50 | -1,15% | 600,00 |
| 02.09.2026 | 39,81 | 40,39 | 39,59 | 39,96 | 0,30% | - |
| 01.09.2026 | 39,25 | 40,20 | 39,09 | 39,84 | 1,79% | - |
| 31.08.2026 | 40,08 | 40,17 | 38,82 | 39,14 | -0,96% | - |
| 28.08.2026 | 39,48 | 40,02 | 39,47 | 39,52 | 0,18% | 15.775,00 |
| 27.08.2026 | 40,07 | 40,12 | 39,40 | 39,45 | -1,42% | - |
| 26.08.2026 | 39,37 | 40,19 | 39,32 | 40,02 | 1,96% | - |
| 25.08.2026 | 39,15 | 39,59 | 38,75 | 39,25 | 0,28% | - |
| 24.08.2026 | 38,56 | 39,49 | 38,55 | 39,14 | 1,98% | 5.000,00 |
| 21.08.2026 | 38,94 | 39,38 | 38,17 | 38,38 | -1,69% | - |
| 20.08.2026 | 38,69 | 39,44 | 38,44 | 39,04 | 0,93% | - |
| 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% | - |