53,150€
0,38%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 47,19 | 47,19 | 45,70 | 46,41 | -1,04% | - |
| 10.04.2025 | 48,25 | 48,64 | 46,73 | 46,90 | -3,20% | 100,00 |
| 09.04.2025 | 46,60 | 49,82 | 46,39 | 48,45 | 1,55% | - |
| 08.04.2025 | 48,11 | 49,63 | 47,25 | 47,71 | -0,91% | - |
| 07.04.2025 | 48,24 | 50,00 | 46,38 | 48,15 | -2,51% | 100,00 |
| 04.04.2025 | 50,24 | 50,50 | 48,34 | 49,39 | -2,10% | - |
| 03.04.2025 | 51,13 | 51,13 | 48,87 | 50,45 | -1,75% | 20,00 |
| 02.04.2025 | 51,88 | 52,15 | 50,45 | 51,35 | -1,15% | - |
| 01.04.2025 | 51,68 | 52,10 | 51,25 | 51,95 | 0,05% | 58,00 |
| 31.03.2025 | 51,70 | 52,68 | 51,00 | 51,93 | 0,29% | 50,00 |
| 28.03.2025 | 52,30 | 52,50 | 51,00 | 51,78 | -0,96% | - |
| 27.03.2025 | 50,68 | 52,80 | 50,32 | 52,28 | 3,31% | 100,00 |
| 26.03.2025 | 49,95 | 50,80 | 49,70 | 50,60 | 1,18% | - |
| 25.03.2025 | 50,33 | 50,50 | 49,59 | 50,01 | -0,48% | - |
| 24.03.2025 | 50,22 | 51,08 | 50,03 | 50,25 | 0,48% | - |
| 21.03.2025 | 50,85 | 51,10 | 49,67 | 50,01 | -1,70% | 455,00 |
| 20.03.2025 | 51,00 | 51,45 | 50,65 | 50,88 | -0,05% | - |
| 19.03.2025 | 51,00 | 51,40 | 50,00 | 50,90 | -0,10% | - |
| 18.03.2025 | 50,88 | 51,20 | 50,43 | 50,95 | 0,30% | 10,00 |
| 17.03.2025 | 50,63 | 51,50 | 50,63 | 50,80 | -0,44% | - |
| 14.03.2025 | 50,43 | 51,05 | 49,92 | 51,03 | 1,09% | - |
| 13.03.2025 | 49,18 | 50,55 | 49,01 | 50,48 | 2,63% | - |
| 12.03.2025 | 50,15 | 50,23 | 48,59 | 49,18 | -1,23% | - |
| 11.03.2025 | 50,28 | 50,43 | 49,29 | 49,79 | -0,60% | 100,00 |
| 10.03.2025 | 50,20 | 51,40 | 49,97 | 50,09 | -0,81% | - |
| 07.03.2025 | 49,85 | 50,75 | 49,11 | 50,50 | 1,30% | 100,00 |
| 06.03.2025 | 49,23 | 50,05 | 48,62 | 49,85 | 1,30% | - |
| 05.03.2025 | 50,70 | 50,90 | 49,12 | 49,21 | -3,27% | - |
| 04.03.2025 | 51,48 | 51,60 | 50,57 | 50,88 | -1,17% | 75,00 |
| 03.03.2025 | 51,68 | 51,68 | 51,00 | 51,48 | -0,44% | - |
| 28.02.2025 | 50,93 | 51,90 | 50,40 | 51,70 | 1,57% | - |
| 27.02.2025 | 50,98 | 51,25 | 50,63 | 50,90 | -0,29% | - |
| 26.02.2025 | 51,15 | 51,68 | 50,55 | 51,05 | -0,20% | - |
| 25.02.2025 | 50,75 | 51,53 | 50,60 | 51,15 | 0,69% | 12,00 |
| 24.02.2025 | 50,98 | 51,53 | 50,65 | 50,80 | -0,05% | - |
| 21.02.2025 | 50,55 | 51,45 | 50,50 | 50,83 | 0,64% | - |
| 20.02.2025 | 51,10 | 51,28 | 50,50 | 50,50 | -1,08% | - |
| 19.02.2025 | 50,43 | 51,10 | 50,30 | 51,05 | 1,04% | - |
| 18.02.2025 | 50,70 | 50,73 | 49,95 | 50,53 | -0,05% | 70,00 |
| 17.02.2025 | 50,40 | 50,60 | 50,40 | 50,55 | 0,30% | - |
| 14.02.2025 | 51,68 | 51,68 | 50,35 | 50,40 | -1,90% | - |
| 13.02.2025 | 52,13 | 52,13 | 50,85 | 51,38 | -0,53% | - |
| 12.02.2025 | 52,10 | 52,28 | 51,60 | 51,65 | -0,86% | - |
| 11.02.2025 | 51,10 | 52,35 | 51,10 | 52,10 | 0,82% | - |
| 10.02.2025 | 51,00 | 52,08 | 50,88 | 51,68 | 1,67% | - |
| 07.02.2025 | 50,42 | 51,35 | 50,32 | 50,83 | 0,15% | 2,00 |
| 06.02.2025 | 50,38 | 51,18 | 50,33 | 50,75 | 1,00% | - |
| 05.02.2025 | 50,50 | 50,90 | 49,86 | 50,25 | -0,40% | - |
| 04.02.2025 | 50,98 | 51,33 | 50,18 | 50,45 | -1,56% | - |
| 03.02.2025 | 50,50 | 52,03 | 50,50 | 51,25 | -0,10% | - |
| 31.01.2025 | 51,50 | 52,10 | 50,83 | 51,30 | 0,10% | - |
| 30.01.2025 | 51,38 | 52,35 | 51,00 | 51,25 | -0,49% | - |
| 29.01.2025 | 51,78 | 52,60 | 51,10 | 51,50 | -0,48% | - |
| 28.01.2025 | 51,48 | 52,33 | 51,48 | 51,75 | 0,49% | - |
| 27.01.2025 | 48,29 | 51,80 | 47,69 | 51,50 | 6,94% | 12,00 |
| 24.01.2025 | 48,41 | 48,57 | 48,09 | 48,16 | -0,91% | - |
| 23.01.2025 | 48,37 | 48,69 | 48,16 | 48,60 | 0,41% | 55,00 |
| 22.01.2025 | 49,58 | 49,79 | 48,18 | 48,40 | -2,60% | - |
| 21.01.2025 | 49,14 | 49,71 | 49,06 | 49,69 | 1,14% | - |
| 20.01.2025 | 49,53 | 49,56 | 49,07 | 49,13 | -0,91% | - |
| 17.01.2025 | 49,17 | 50,10 | 49,17 | 49,58 | 0,83% | - |
| 16.01.2025 | 48,92 | 49,36 | 48,71 | 49,17 | 0,35% | - |
| 15.01.2025 | 48,89 | 49,39 | 48,71 | 49,00 | 0,29% | - |