47,390€
1,07%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 46,89 | 47,63 | 46,70 | 47,39 | 1,07% | 100,00 |
| 16.10.2024 | 46,34 | 47,18 | 45,95 | 46,89 | 1,19% | - |
| 15.10.2024 | 45,90 | 46,56 | 45,78 | 46,34 | 0,96% | - |
| 14.10.2024 | 46,29 | 46,56 | 45,84 | 45,90 | -0,95% | 75,00 |
| 11.10.2024 | 47,05 | 47,16 | 46,11 | 46,34 | -1,76% | - |
| 10.10.2024 | 47,21 | 47,62 | 47,00 | 47,17 | 0,00% | 80,00 |
| 09.10.2024 | 47,13 | 47,92 | 47,08 | 47,17 | 0,17% | - |
| 08.10.2024 | 47,39 | 47,66 | 46,77 | 47,09 | -0,63% | - |
| 07.10.2024 | 47,84 | 47,85 | 47,15 | 47,39 | -1,06% | - |
| 04.10.2024 | 46,87 | 48,18 | 46,83 | 47,90 | 2,28% | 80,00 |
| 03.10.2024 | 47,33 | 47,52 | 46,71 | 46,83 | -1,14% | 75,00 |
| 02.10.2024 | 47,74 | 48,14 | 47,10 | 47,37 | -0,78% | 1,00 |
| 01.10.2024 | 47,70 | 48,13 | 47,45 | 47,74 | 0,13% | - |
| 30.09.2024 | 47,80 | 47,90 | 47,35 | 47,68 | 0,42% | 42,00 |
| 27.09.2024 | 47,40 | 48,43 | 47,25 | 47,48 | 0,19% | - |
| 26.09.2024 | 46,79 | 47,70 | 46,50 | 47,39 | 1,30% | 82,00 |
| 25.09.2024 | 46,91 | 47,10 | 46,51 | 46,78 | -0,49% | 25,00 |
| 24.09.2024 | 47,31 | 47,54 | 46,89 | 47,01 | -0,47% | - |
| 23.09.2024 | 46,79 | 47,60 | 46,79 | 47,23 | 0,73% | - |
| 20.09.2024 | 47,41 | 47,49 | 46,63 | 46,89 | -0,85% | - |
| 19.09.2024 | 46,85 | 48,22 | 46,85 | 47,29 | 0,90% | - |
| 18.09.2024 | 46,52 | 47,54 | 46,39 | 46,87 | 0,62% | - |
| 17.09.2024 | 46,46 | 47,28 | 46,43 | 46,58 | 0,34% | - |
| 16.09.2024 | 47,31 | 47,34 | 46,28 | 46,42 | -2,05% | - |
| 13.09.2024 | 45,37 | 47,46 | 45,37 | 47,39 | 2,98% | - |
| 12.09.2024 | 46,34 | 46,46 | 45,78 | 46,02 | -0,60% | - |
| 11.09.2024 | 46,54 | 46,96 | 45,36 | 46,30 | -0,52% | - |
| 10.09.2024 | 46,77 | 47,12 | 46,09 | 46,54 | -0,70% | - |
| 09.09.2024 | 47,11 | 47,62 | 46,73 | 46,87 | -0,64% | 292,00 |
| 06.09.2024 | 48,22 | 49,02 | 47,10 | 47,17 | -2,38% | - |
| 05.09.2024 | 48,06 | 48,47 | 47,88 | 48,32 | 0,50% | - |
| 04.09.2024 | 48,55 | 48,59 | 47,74 | 48,08 | -0,93% | - |
| 03.09.2024 | 49,13 | 49,21 | 48,31 | 48,53 | -1,22% | 200,00 |
| 02.09.2024 | 49,11 | 49,18 | 48,97 | 49,13 | -0,39% | 15,00 |
| 30.08.2024 | 49,51 | 49,76 | 48,13 | 49,32 | -0,25% | - |
| 29.08.2024 | 48,97 | 49,59 | 48,80 | 49,45 | 1,05% | - |
| 28.08.2024 | 48,69 | 49,03 | 48,44 | 48,93 | 0,62% | 205,00 |
| 27.08.2024 | 48,71 | 48,72 | 48,24 | 48,63 | -0,21% | 43,00 |
| 26.08.2024 | 48,18 | 49,06 | 48,08 | 48,73 | 1,06% | - |
| 23.08.2024 | 47,54 | 48,64 | 47,42 | 48,22 | 1,49% | - |
| 22.08.2024 | 47,37 | 47,82 | 47,17 | 47,51 | 0,30% | - |
| 21.08.2024 | 47,17 | 47,66 | 46,94 | 47,37 | 0,38% | 10,00 |
| 20.08.2024 | 48,00 | 48,16 | 47,01 | 47,19 | -1,67% | - |
| 19.08.2024 | 48,26 | 48,63 | 47,91 | 47,99 | -0,60% | - |
| 16.08.2024 | 48,06 | 48,53 | 47,85 | 48,28 | 0,58% | - |
| 15.08.2024 | 47,17 | 48,34 | 47,17 | 48,00 | 1,72% | - |
| 14.08.2024 | 47,64 | 47,80 | 46,85 | 47,19 | -0,99% | - |
| 13.08.2024 | 46,91 | 47,75 | 46,47 | 47,66 | 1,86% | - |
| 12.08.2024 | 47,82 | 47,88 | 46,57 | 46,79 | -1,91% | 45,00 |
| 09.08.2024 | 47,84 | 47,97 | 46,59 | 47,70 | -0,13% | - |
| 08.08.2024 | 45,51 | 47,83 | 45,29 | 47,76 | 4,81% | - |
| 07.08.2024 | 45,39 | 46,02 | 45,27 | 45,57 | 0,40% | - |
| 06.08.2024 | 45,39 | 46,06 | 44,90 | 45,39 | 0,09% | - |
| 05.08.2024 | 47,72 | 47,72 | 44,95 | 45,35 | -4,85% | 30,00 |
| 02.08.2024 | 48,22 | 48,22 | 46,55 | 47,66 | -1,20% | - |
| 01.08.2024 | 49,46 | 50,28 | 47,81 | 48,24 | -2,27% | 302,00 |
| 31.07.2024 | 49,46 | 49,98 | 48,67 | 49,36 | -0,28% | 30,00 |
| 30.07.2024 | 49,12 | 49,78 | 49,07 | 49,50 | 0,36% | 22,00 |
| 29.07.2024 | 50,04 | 50,73 | 48,68 | 49,32 | -1,52% | - |
| 26.07.2024 | 49,34 | 50,18 | 49,10 | 50,08 | 1,36% | - |
| 25.07.2024 | 48,49 | 50,14 | 48,34 | 49,41 | 2,07% | - |
| 24.07.2024 | 47,76 | 48,48 | 47,26 | 48,41 | 1,23% | - |
| 23.07.2024 | 47,21 | 48,07 | 47,13 | 47,82 | 1,12% | - |
| 22.07.2024 | 46,73 | 47,32 | 46,39 | 47,29 | 1,11% | - |
| 19.07.2024 | 46,81 | 46,94 | 46,49 | 46,77 | 0,00% | - |
| 18.07.2024 | 47,07 | 47,90 | 46,59 | 46,77 | -0,51% | 415,00 |
| 17.07.2024 | 45,21 | 47,27 | 44,57 | 47,01 | 3,71% | - |
| 16.07.2024 | 44,78 | 45,65 | 44,69 | 45,33 | 1,32% | - |
| 15.07.2024 | 44,90 | 45,32 | 44,61 | 44,74 | -0,27% | - |
| 12.07.2024 | 43,55 | 45,53 | 43,55 | 44,86 | 0,04% | - |
| 11.07.2024 | 43,43 | 44,88 | 43,08 | 44,84 | 3,10% | 17,00 |
| 10.07.2024 | 43,08 | 43,62 | 43,00 | 43,49 | 0,90% | 255,00 |
| 09.07.2024 | 43,06 | 43,32 | 42,77 | 43,10 | 0,00% | 212,00 |
| 08.07.2024 | 44,24 | 44,24 | 43,01 | 43,10 | -2,71% | 34,00 |
| 05.07.2024 | 44,18 | 44,56 | 43,76 | 44,30 | 0,27% | 10,00 |
| 04.07.2024 | 44,48 | 44,48 | 44,12 | 44,18 | -0,25% | 5,00 |
| 03.07.2024 | 44,46 | 44,69 | 44,04 | 44,29 | -0,92% | - |
| 02.07.2024 | 44,28 | 44,98 | 44,28 | 44,70 | 0,63% | - |
| 01.07.2024 | 45,03 | 45,34 | 44,34 | 44,42 | -1,27% | - |
| 28.06.2024 | 44,50 | 45,21 | 44,35 | 44,99 | 0,96% | - |
| 27.06.2024 | 44,98 | 45,20 | 44,32 | 44,56 | -0,85% | - |
| 26.06.2024 | 44,54 | 45,14 | 44,31 | 44,94 | 0,54% | - |
| 25.06.2024 | 44,76 | 45,07 | 44,41 | 44,70 | -0,45% | - |
| 24.06.2024 | 44,72 | 45,29 | 44,49 | 44,90 | 0,31% | - |
| 21.06.2024 | 44,22 | 45,23 | 44,11 | 44,76 | 1,22% | - |
| 20.06.2024 | 43,45 | 45,17 | 43,45 | 44,22 | 1,77% | - |
| 19.06.2024 | 43,55 | 43,61 | 43,44 | 43,45 | -0,46% | - |
| 18.06.2024 | 44,07 | 44,07 | 43,32 | 43,65 | -0,37% | - |
| 17.06.2024 | 43,45 | 43,82 | 42,76 | 43,81 | 0,83% | - |
| 14.06.2024 | 43,77 | 43,92 | 42,35 | 43,45 | -0,28% | - |
| 13.06.2024 | 43,49 | 43,75 | 43,06 | 43,57 | 0,37% | 30,00 |
| 12.06.2024 | 43,75 | 44,11 | 43,34 | 43,41 | -0,64% | - |
| 11.06.2024 | 43,79 | 43,89 | 43,41 | 43,69 | -0,18% | - |
| 10.06.2024 | 43,61 | 43,85 | 43,16 | 43,77 | 0,51% | - |
| 07.06.2024 | 43,24 | 44,00 | 43,17 | 43,55 | 0,62% | - |
| 06.06.2024 | 43,49 | 43,62 | 43,15 | 43,28 | -0,48% | 55,00 |
| 05.06.2024 | 43,30 | 43,59 | 43,05 | 43,49 | 0,44% | - |
| 04.06.2024 | 43,61 | 43,66 | 43,01 | 43,30 | -0,16% | - |
| 03.06.2024 | 44,13 | 44,33 | 43,08 | 43,37 | -1,59% | 12,00 |
| 31.05.2024 | 43,67 | 44,21 | 43,40 | 44,07 | 1,05% | - |