47,170€
-0,59%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 47,25 | 47,67 | 46,68 | 47,22 | -0,48% | - |
| 02.09.2025 | 47,81 | 48,13 | 46,82 | 47,45 | -0,84% | - |
| 01.09.2025 | 47,89 | 47,89 | 47,68 | 47,85 | 0,10% | - |
| 29.08.2025 | 47,09 | 47,82 | 46,82 | 47,80 | 1,08% | - |
| 28.08.2025 | 47,27 | 47,66 | 46,61 | 47,29 | -0,36% | - |
| 27.08.2025 | 47,67 | 47,69 | 46,89 | 47,46 | 0,68% | - |
| 26.08.2025 | 48,23 | 48,23 | 47,13 | 47,14 | -1,98% | - |
| 25.08.2025 | 48,41 | 48,62 | 48,03 | 48,09 | -0,52% | - |
| 22.08.2025 | 47,83 | 48,69 | 47,83 | 48,34 | 0,65% | - |
| 21.08.2025 | 47,55 | 48,47 | 47,35 | 48,03 | 1,07% | - |
| 20.08.2025 | 46,79 | 47,81 | 46,79 | 47,52 | 1,41% | - |
| 19.08.2025 | 46,37 | 47,02 | 46,17 | 46,86 | 1,32% | - |
| 18.08.2025 | 45,57 | 46,52 | 45,55 | 46,25 | 1,18% | - |
| 15.08.2025 | 45,51 | 45,78 | 44,76 | 45,71 | 0,82% | - |
| 14.08.2025 | 45,71 | 46,08 | 45,21 | 45,34 | -0,90% | 80,00 |
| 13.08.2025 | 46,35 | 46,54 | 45,48 | 45,75 | -1,38% | - |
| 12.08.2025 | 45,95 | 46,59 | 45,64 | 46,39 | 0,85% | 1,00 |
| 11.08.2025 | 45,05 | 46,32 | 44,89 | 46,00 | 2,52% | 202,00 |
| 08.08.2025 | 44,29 | 45,05 | 44,08 | 44,87 | 1,33% | - |
| 07.08.2025 | 46,57 | 47,00 | 42,83 | 44,28 | -5,34% | 1,00 |
| 06.08.2025 | 46,57 | 46,85 | 46,09 | 46,78 | 0,26% | - |
| 05.08.2025 | 46,29 | 46,80 | 46,09 | 46,66 | 1,17% | 1,00 |
| 04.08.2025 | 46,59 | 46,96 | 45,87 | 46,12 | -1,18% | - |
| 01.08.2025 | 47,73 | 47,73 | 46,65 | 46,67 | -2,32% | 1,00 |
| 31.07.2025 | 47,87 | 48,04 | 47,30 | 47,78 | 0,19% | - |
| 30.07.2025 | 47,65 | 48,71 | 47,39 | 47,69 | 0,23% | 50,00 |
| 29.07.2025 | 46,83 | 47,60 | 46,67 | 47,58 | 1,99% | - |
| 28.07.2025 | 46,87 | 47,31 | 46,49 | 46,65 | -0,24% | 2,00 |
| 25.07.2025 | 46,79 | 47,16 | 46,40 | 46,76 | 0,06% | - |
| 24.07.2025 | 47,39 | 47,54 | 46,60 | 46,73 | -1,48% | - |
| 23.07.2025 | 46,37 | 47,55 | 46,37 | 47,43 | 1,63% | 1,00 |
| 22.07.2025 | 46,99 | 47,06 | 45,93 | 46,67 | -0,51% | - |
| 21.07.2025 | 46,89 | 47,13 | 46,18 | 46,91 | 0,09% | - |
| 18.07.2025 | 47,87 | 48,04 | 46,67 | 46,87 | -2,07% | - |
| 17.07.2025 | 47,69 | 48,89 | 47,13 | 47,86 | -0,31% | 1,00 |
| 16.07.2025 | 47,39 | 48,13 | 46,57 | 48,01 | 1,42% | - |
| 15.07.2025 | 47,17 | 47,65 | 46,65 | 47,34 | 0,53% | 1,00 |
| 14.07.2025 | 49,20 | 49,27 | 46,29 | 47,09 | -5,52% | 22,00 |
| 11.07.2025 | 50,43 | 50,50 | 48,99 | 49,84 | -0,31% | - |
| 10.07.2025 | 49,03 | 50,63 | 49,03 | 50,00 | 1,51% | - |
| 09.07.2025 | 49,31 | 49,46 | 48,31 | 49,25 | 0,26% | - |
| 08.07.2025 | 49,64 | 49,84 | 48,72 | 49,12 | -0,57% | 26,00 |
| 07.07.2025 | 49,79 | 50,28 | 49,30 | 49,40 | -0,78% | - |
| 04.07.2025 | 49,88 | 49,93 | 49,76 | 49,79 | -0,45% | - |
| 03.07.2025 | 49,15 | 54,48 | 49,15 | 50,02 | 1,72% | - |
| 02.07.2025 | 48,75 | 49,29 | 48,64 | 49,17 | 0,80% | - |
| 01.07.2025 | 49,77 | 49,80 | 48,70 | 48,78 | -1,39% | - |
| 30.06.2025 | 50,20 | 50,30 | 49,24 | 49,47 | -1,26% | - |
| 27.06.2025 | 50,85 | 51,00 | 49,82 | 50,10 | -1,47% | - |
| 26.06.2025 | 50,13 | 51,03 | 49,83 | 50,85 | 1,40% | - |
| 25.06.2025 | 51,25 | 51,38 | 49,99 | 50,15 | -2,15% | - |
| 24.06.2025 | 51,55 | 51,70 | 50,65 | 51,25 | -0,39% | - |
| 23.06.2025 | 50,35 | 51,90 | 50,35 | 51,45 | 1,88% | 9,00 |
| 20.06.2025 | 50,95 | 51,88 | 49,89 | 50,50 | -0,88% | - |
| 19.06.2025 | 51,40 | 51,48 | 50,95 | 50,95 | -0,88% | - |
| 18.06.2025 | 51,40 | 52,30 | 51,13 | 51,40 | -0,15% | - |
| 17.06.2025 | 51,35 | 51,93 | 51,33 | 51,48 | -0,77% | - |
| 16.06.2025 | 52,05 | 52,58 | 51,35 | 51,88 | -0,62% | - |
| 13.06.2025 | 52,70 | 52,98 | 51,88 | 52,20 | -0,95% | - |
| 12.06.2025 | 53,23 | 53,28 | 52,08 | 52,70 | -1,13% | - |
| 11.06.2025 | 52,95 | 53,60 | 52,70 | 53,30 | 0,66% | - |
| 10.06.2025 | 53,40 | 53,63 | 52,68 | 52,95 | -0,61% | - |
| 09.06.2025 | 53,03 | 54,05 | 52,90 | 53,28 | 0,19% | - |
| 06.06.2025 | 52,90 | 53,60 | 52,18 | 53,18 | 0,42% | - |
| 05.06.2025 | 52,95 | 53,60 | 52,28 | 52,95 | 0,19% | - |
| 04.06.2025 | 54,78 | 54,85 | 51,23 | 52,85 | -3,73% | - |
| 03.06.2025 | 57,03 | 57,50 | 54,45 | 54,90 | -3,85% | - |
| 02.06.2025 | 57,58 | 58,63 | 56,18 | 57,10 | -1,00% | 95,00 |
| 30.05.2025 | 50,98 | 59,35 | 50,98 | 57,68 | 10,59% | 100,00 |
| 29.05.2025 | 52,58 | 53,53 | 51,63 | 52,15 | -0,76% | - |
| 28.05.2025 | 52,78 | 52,98 | 52,30 | 52,55 | -0,57% | - |
| 27.05.2025 | 52,78 | 53,03 | 52,03 | 52,85 | -0,05% | - |
| 26.05.2025 | 52,18 | 52,88 | 52,00 | 52,88 | 1,39% | - |
| 23.05.2025 | 51,98 | 52,18 | 51,40 | 52,15 | 0,38% | 12,00 |
| 22.05.2025 | 51,45 | 52,43 | 51,20 | 51,95 | 1,17% | - |
| 21.05.2025 | 51,73 | 51,80 | 50,93 | 51,35 | -1,25% | - |
| 20.05.2025 | 51,60 | 52,20 | 51,35 | 52,00 | 0,68% | 100,00 |
| 19.05.2025 | 50,75 | 51,88 | 50,23 | 51,65 | 0,93% | - |
| 16.05.2025 | 50,43 | 51,20 | 50,24 | 51,18 | 1,49% | - |
| 15.05.2025 | 49,67 | 50,65 | 48,99 | 50,43 | 1,93% | - |
| 14.05.2025 | 50,24 | 50,30 | 48,96 | 49,47 | -1,75% | - |
| 13.05.2025 | 51,20 | 51,43 | 50,25 | 50,35 | -1,76% | - |
| 12.05.2025 | 51,63 | 53,78 | 51,20 | 51,25 | -0,58% | - |
| 09.05.2025 | 52,08 | 52,10 | 51,13 | 51,55 | -1,10% | - |
| 08.05.2025 | 52,20 | 52,65 | 51,35 | 52,13 | -0,14% | - |
| 07.05.2025 | 52,00 | 52,78 | 51,55 | 52,20 | 1,02% | - |
| 06.05.2025 | 51,88 | 52,08 | 51,35 | 51,68 | -0,24% | 120,00 |
| 05.05.2025 | 51,75 | 51,88 | 50,80 | 51,80 | 0,19% | 207,00 |
| 02.05.2025 | 51,45 | 51,98 | 51,10 | 51,70 | 0,39% | - |
| 30.04.2025 | 51,15 | 51,58 | 50,35 | 51,50 | 0,78% | - |
| 29.04.2025 | 50,60 | 51,50 | 50,16 | 51,10 | 1,49% | - |
| 28.04.2025 | 50,90 | 51,15 | 50,00 | 50,35 | -1,23% | - |
| 25.04.2025 | 50,25 | 51,20 | 50,01 | 50,98 | 0,84% | - |
| 24.04.2025 | 47,77 | 50,63 | 47,05 | 50,55 | 5,64% | - |
| 23.04.2025 | 47,27 | 48,08 | 47,25 | 47,85 | 1,33% | - |
| 22.04.2025 | 45,30 | 47,40 | 44,80 | 47,22 | 4,05% | 25,00 |
| 17.04.2025 | 44,75 | 45,59 | 44,38 | 45,38 | 1,54% | - |
| 16.04.2025 | 44,92 | 45,53 | 44,34 | 44,69 | -1,22% | 24,00 |
| 15.04.2025 | 45,29 | 45,68 | 44,88 | 45,24 | -0,11% | 20,00 |
| 14.04.2025 | 45,85 | 46,43 | 44,90 | 45,29 | -2,41% | - |