45,200€
-1,22%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.03.2026 | 45,67 | 46,21 | 45,41 | 45,83 | 0,35% | - |
| 26.03.2026 | 44,81 | 45,77 | 44,67 | 45,67 | 1,67% | - |
| 25.03.2026 | 44,36 | 45,11 | 44,26 | 44,92 | 1,56% | - |
| 24.03.2026 | 44,12 | 44,98 | 44,06 | 44,23 | 0,18% | - |
| 23.03.2026 | 43,61 | 44,75 | 43,56 | 44,15 | 0,36% | 12.780,00 |
| 20.03.2026 | 44,49 | 44,83 | 43,99 | 43,99 | -1,23% | 2.900,00 |
| 19.03.2026 | 45,51 | 45,53 | 44,51 | 44,54 | -1,94% | 880,00 |
| 18.03.2026 | 46,39 | 46,68 | 45,32 | 45,42 | -1,65% | - |
| 17.03.2026 | 45,94 | 46,65 | 45,87 | 46,18 | 0,37% | - |
| 16.03.2026 | 46,76 | 46,78 | 45,99 | 46,01 | -1,16% | 1.078,00 |
| 13.03.2026 | 45,71 | 46,57 | 45,58 | 46,55 | 1,62% | 460,00 |
| 12.03.2026 | 44,73 | 45,92 | 44,73 | 45,81 | 1,55% | - |
| 11.03.2026 | 44,95 | 45,60 | 44,60 | 45,11 | 0,56% | - |
| 10.03.2026 | 45,23 | 45,36 | 44,80 | 44,86 | -0,31% | - |
| 09.03.2026 | 45,36 | 45,93 | 45,00 | 45,00 | -1,40% | - |
| 06.03.2026 | 45,41 | 45,67 | 45,08 | 45,64 | 0,57% | - |
| 05.03.2026 | 46,20 | 46,28 | 45,36 | 45,38 | -1,75% | - |
| 04.03.2026 | 45,58 | 46,29 | 45,54 | 46,19 | 0,98% | - |
| 03.03.2026 | 45,50 | 46,16 | 45,33 | 45,74 | -0,02% | - |
| 02.03.2026 | 45,44 | 46,11 | 44,96 | 45,75 | 0,59% | - |
| 27.02.2026 | 45,40 | 46,13 | 45,20 | 45,48 | -0,18% | - |
| 26.02.2026 | 45,64 | 46,19 | 45,56 | 45,56 | -0,42% | - |
| 25.02.2026 | 45,31 | 45,76 | 44,74 | 45,75 | 0,68% | - |
| 24.02.2026 | 45,45 | 45,56 | 44,92 | 45,44 | 0,07% | - |
| 23.02.2026 | 45,26 | 46,12 | 44,86 | 45,41 | -0,46% | - |
| 20.02.2026 | 45,50 | 45,76 | 44,83 | 45,62 | 0,53% | - |
| 19.02.2026 | 44,87 | 45,56 | 44,78 | 45,38 | 1,09% | - |
| 18.02.2026 | 45,09 | 45,36 | 44,46 | 44,89 | -0,44% | - |
| 17.02.2026 | 45,01 | 45,69 | 44,94 | 45,09 | -0,07% | - |
| 16.02.2026 | 45,12 | 45,21 | 45,09 | 45,12 | 0,24% | - |
| 13.02.2026 | 44,41 | 45,11 | 44,33 | 45,01 | 1,56% | - |
| 12.02.2026 | 44,65 | 44,85 | 43,95 | 44,32 | -0,54% | - |
| 11.02.2026 | 43,72 | 45,10 | 43,55 | 44,56 | 2,65% | - |
| 10.02.2026 | 43,15 | 43,83 | 43,11 | 43,41 | 0,21% | - |