52,750€
0,29%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,55 | 53,05 | 51,63 | 52,75 | 0,29% | 101,00 |
| 19.12.2024 | 53,13 | 53,30 | 51,70 | 52,60 | -0,99% | - |
| 18.12.2024 | 53,73 | 54,53 | 52,88 | 53,13 | -1,12% | 100,00 |
| 17.12.2024 | 54,45 | 54,93 | 53,03 | 53,73 | -1,51% | - |
| 16.12.2024 | 53,78 | 54,68 | 53,33 | 54,55 | 1,49% | - |
| 13.12.2024 | 53,78 | 54,05 | 53,13 | 53,75 | -0,37% | - |
| 12.12.2024 | 53,63 | 54,20 | 53,38 | 53,95 | 0,47% | - |
| 11.12.2024 | 53,90 | 54,58 | 53,65 | 53,70 | -0,74% | - |
| 10.12.2024 | 53,55 | 54,63 | 53,45 | 54,10 | 1,03% | - |
| 09.12.2024 | 53,23 | 54,13 | 53,23 | 53,55 | 0,61% | 200,00 |
| 06.12.2024 | 53,70 | 54,03 | 53,15 | 53,23 | -0,79% | - |
| 05.12.2024 | 53,60 | 54,00 | 53,18 | 53,65 | 0,05% | - |
| 04.12.2024 | 53,23 | 53,68 | 52,48 | 53,63 | 0,70% | - |
| 03.12.2024 | 54,45 | 54,60 | 53,03 | 53,25 | -2,38% | - |
| 02.12.2024 | 54,00 | 54,70 | 53,48 | 54,55 | 0,79% | - |
| 29.11.2024 | 53,75 | 54,30 | 53,58 | 54,13 | 0,70% | 18,00 |
| 28.11.2024 | 53,75 | 53,88 | 53,70 | 53,75 | 0,00% | - |
| 27.11.2024 | 53,95 | 54,60 | 53,13 | 53,75 | -0,19% | - |
| 26.11.2024 | 55,25 | 55,40 | 53,80 | 53,85 | -2,53% | 19,00 |
| 25.11.2024 | 54,80 | 56,30 | 54,53 | 55,25 | 0,68% | 85,00 |
| 22.11.2024 | 53,38 | 55,30 | 53,10 | 54,88 | 2,81% | 37,00 |
| 21.11.2024 | 52,05 | 53,63 | 52,00 | 53,38 | 2,59% | - |
| 20.11.2024 | 51,65 | 52,15 | 51,30 | 52,03 | 0,77% | - |
| 19.11.2024 | 52,23 | 52,50 | 51,43 | 51,63 | -1,15% | 78,00 |
| 18.11.2024 | 51,68 | 52,45 | 51,48 | 52,23 | 1,06% | - |
| 15.11.2024 | 50,63 | 51,88 | 50,20 | 51,68 | 1,97% | 89,00 |
| 14.11.2024 | 50,75 | 51,63 | 50,12 | 50,68 | -0,20% | - |
| 13.11.2024 | 49,79 | 50,83 | 49,46 | 50,78 | 1,96% | 25,00 |
| 12.11.2024 | 50,23 | 50,80 | 46,87 | 49,80 | -0,82% | 560,00 |
| 11.11.2024 | 49,45 | 50,98 | 49,45 | 50,21 | 1,53% | 100,00 |
| 08.11.2024 | 48,83 | 49,85 | 48,24 | 49,46 | 1,03% | 67,00 |
| 07.11.2024 | 50,33 | 50,47 | 48,19 | 48,95 | -2,72% | - |
| 06.11.2024 | 48,33 | 51,18 | 48,33 | 50,32 | 5,76% | - |
| 05.11.2024 | 46,89 | 47,91 | 46,76 | 47,58 | 1,47% | 53,00 |
| 04.11.2024 | 47,03 | 47,23 | 46,48 | 46,89 | -0,28% | 12,00 |
| 01.11.2024 | 46,87 | 47,78 | 46,65 | 47,02 | 0,32% | - |
| 31.10.2024 | 46,97 | 47,80 | 46,61 | 46,87 | -0,23% | - |
| 30.10.2024 | 46,04 | 47,01 | 45,89 | 46,98 | 1,95% | - |
| 29.10.2024 | 46,30 | 46,58 | 45,86 | 46,08 | -0,48% | - |
| 28.10.2024 | 46,36 | 46,98 | 46,08 | 46,30 | -0,13% | - |
| 25.10.2024 | 46,20 | 46,54 | 45,94 | 46,36 | 0,35% | - |
| 24.10.2024 | 46,46 | 46,72 | 45,85 | 46,20 | -0,54% | - |
| 23.10.2024 | 46,85 | 47,17 | 46,37 | 46,45 | -0,83% | - |
| 22.10.2024 | 46,13 | 47,17 | 45,68 | 46,84 | 1,41% | - |
| 21.10.2024 | 46,62 | 46,80 | 45,94 | 46,19 | -0,99% | - |
| 18.10.2024 | 47,39 | 47,44 | 46,26 | 46,65 | -1,56% | - |
| 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 |