45,140€
1,74%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,05 | 45,26 | 45,05 | 45,17 | 1,80% | - |
| 13.02.2026 | 44,44 | 44,44 | 44,37 | 44,37 | -0,63% | - |
| 12.02.2026 | 44,60 | 45,24 | 44,50 | 44,65 | 0,27% | - |
| 11.02.2026 | 43,40 | 45,10 | 43,37 | 44,53 | 2,94% | - |
| 10.02.2026 | 43,90 | 43,94 | 43,02 | 43,26 | -1,05% | 161,00 |
| 09.02.2026 | 48,92 | 49,01 | 43,61 | 43,72 | -11,03% | - |
| 06.02.2026 | 49,70 | 50,00 | 48,99 | 49,14 | -1,03% | - |
| 05.02.2026 | 49,75 | 50,35 | 49,52 | 49,65 | -0,36% | - |
| 04.02.2026 | 49,31 | 50,20 | 49,22 | 49,83 | 0,97% | - |
| 03.02.2026 | 49,05 | 49,52 | 48,16 | 49,35 | 0,69% | 22,00 |
| 02.02.2026 | 47,75 | 49,16 | 47,36 | 49,01 | 3,53% | - |
| 30.01.2026 | 46,51 | 47,49 | 46,45 | 47,34 | 2,38% | - |
| 29.01.2026 | 46,33 | 47,03 | 46,07 | 46,24 | -0,92% | 117,00 |
| 28.01.2026 | 46,23 | 46,67 | 46,23 | 46,67 | 0,30% | - |
| 27.01.2026 | 46,44 | 47,28 | 45,86 | 46,53 | -0,19% | - |
| 26.01.2026 | 46,25 | 46,68 | 45,78 | 46,62 | 1,08% | - |
| 23.01.2026 | 46,43 | 46,61 | 46,11 | 46,12 | -0,39% | - |
| 22.01.2026 | 47,11 | 47,24 | 46,14 | 46,30 | -1,07% | - |
| 21.01.2026 | 46,47 | 46,90 | 45,96 | 46,80 | 0,49% | - |
| 20.01.2026 | 46,39 | 46,64 | 45,84 | 46,57 | 0,39% | 1,00 |
| 19.01.2026 | 46,81 | 46,81 | 46,36 | 46,39 | -0,26% | 9,00 |
| 16.01.2026 | 47,67 | 47,71 | 46,51 | 46,51 | -2,45% | 1,00 |
| 15.01.2026 | 47,51 | 47,83 | 47,24 | 47,68 | 0,63% | - |
| 14.01.2026 | 47,23 | 48,03 | 47,01 | 47,38 | 0,13% | - |
| 13.01.2026 | 45,87 | 47,54 | 45,83 | 47,32 | 2,00% | 10,00 |
| 12.01.2026 | 45,84 | 46,47 | 45,62 | 46,39 | -0,73% | - |
| 09.01.2026 | 46,55 | 46,89 | 46,54 | 46,73 | -0,04% | - |
| 08.01.2026 | 45,51 | 46,77 | 45,35 | 46,75 | 2,82% | - |
| 07.01.2026 | 45,23 | 45,59 | 45,18 | 45,47 | 1,52% | 100,00 |
| 06.01.2026 | 45,13 | 45,17 | 44,79 | 44,79 | -0,29% | 14,00 |
| 05.01.2026 | 44,83 | 45,70 | 44,29 | 44,92 | 0,22% | - |
| 02.01.2026 | 44,83 | 45,42 | 44,73 | 44,82 | -0,73% | - |
| 30.12.2025 | 44,83 | 45,36 | 44,83 | 45,15 | -0,29% | - |
| 29.12.2025 | 45,09 | 45,60 | 44,79 | 45,28 | 0,11% | 150,00 |
| 23.12.2025 | 45,27 | 45,51 | 45,02 | 45,23 | 0,27% | - |
| 22.12.2025 | 45,97 | 46,11 | 44,97 | 45,11 | -2,74% | - |
| 19.12.2025 | 46,59 | 46,61 | 46,27 | 46,38 | -0,30% | - |
| 18.12.2025 | 46,97 | 47,19 | 46,45 | 46,52 | -0,53% | - |
| 17.12.2025 | 46,31 | 46,90 | 46,30 | 46,77 | 1,04% | - |
| 16.12.2025 | 46,55 | 46,65 | 46,16 | 46,29 | -0,84% | - |
| 15.12.2025 | 45,97 | 46,76 | 45,62 | 46,68 | 1,83% | 294,00 |
| 12.12.2025 | 45,57 | 45,97 | 45,56 | 45,84 | 0,68% | - |
| 11.12.2025 | 45,43 | 46,03 | 44,98 | 45,53 | 0,24% | - |
| 10.12.2025 | 45,43 | 45,66 | 45,29 | 45,42 | 0,26% | - |
| 09.12.2025 | 44,95 | 45,34 | 44,82 | 45,30 | 0,44% | - |
| 08.12.2025 | 44,89 | 45,51 | 44,69 | 45,10 | 0,47% | - |
| 05.12.2025 | 44,84 | 45,20 | 44,49 | 44,89 | 0,09% | - |
| 04.12.2025 | 45,31 | 45,39 | 44,74 | 44,85 | -1,10% | 250,00 |
| 03.12.2025 | 45,60 | 45,80 | 45,19 | 45,35 | -0,55% | - |
| 02.12.2025 | 45,82 | 45,84 | 45,13 | 45,60 | 0,57% | 9,00 |
| 01.12.2025 | 45,49 | 45,91 | 44,95 | 45,34 | -0,18% | - |
| 28.11.2025 | 45,43 | 45,86 | 45,41 | 45,42 | 0,07% | - |
| 27.11.2025 | 45,71 | 45,71 | 45,36 | 45,39 | -0,92% | - |
| 26.11.2025 | 45,67 | 46,11 | 45,25 | 45,81 | 0,24% | - |
| 25.11.2025 | 44,95 | 46,09 | 44,77 | 45,70 | 1,11% | - |
| 24.11.2025 | 46,01 | 46,22 | 45,12 | 45,20 | -1,14% | - |
| 21.11.2025 | 45,55 | 45,93 | 45,49 | 45,72 | -0,02% | - |
| 20.11.2025 | 45,51 | 46,07 | 45,43 | 45,73 | 0,15% | - |
| 19.11.2025 | 45,63 | 45,98 | 45,53 | 45,66 | 0,42% | - |
| 18.11.2025 | 45,02 | 45,77 | 44,80 | 45,47 | -0,26% | - |
| 17.11.2025 | 45,60 | 45,89 | 45,55 | 45,59 | 0,48% | - |
| 14.11.2025 | 45,45 | 45,85 | 44,80 | 45,37 | -0,09% | - |
| 13.11.2025 | 45,93 | 46,29 | 45,29 | 45,41 | -1,69% | - |
| 12.11.2025 | 46,33 | 46,69 | 46,19 | 46,19 | 0,48% | - |
| 11.11.2025 | 45,67 | 46,37 | 45,43 | 45,97 | 0,46% | - |
| 10.11.2025 | 46,09 | 46,24 | 45,02 | 45,76 | -0,09% | - |
| 07.11.2025 | 47,57 | 48,17 | 45,79 | 45,80 | -5,23% | - |
| 06.11.2025 | 45,35 | 48,66 | 44,90 | 48,33 | 7,47% | 42,00 |
| 05.11.2025 | 44,78 | 45,32 | 44,59 | 44,97 | 0,49% | - |
| 04.11.2025 | 44,07 | 44,77 | 43,74 | 44,75 | 1,64% | - |
| 03.11.2025 | 43,70 | 44,34 | 43,55 | 44,03 | 0,27% | - |
| 31.10.2025 | 43,50 | 44,09 | 43,26 | 43,91 | 1,18% | - |
| 30.10.2025 | 44,02 | 44,38 | 43,24 | 43,40 | -1,05% | 2,00 |
| 29.10.2025 | 44,21 | 44,44 | 43,56 | 43,86 | -0,30% | - |
| 28.10.2025 | 44,74 | 45,12 | 43,91 | 43,99 | -1,54% | - |
| 27.10.2025 | 45,95 | 46,19 | 44,68 | 44,68 | -3,00% | - |
| 24.10.2025 | 45,91 | 46,42 | 45,91 | 46,06 | 0,00% | - |
| 23.10.2025 | 45,71 | 46,39 | 45,65 | 46,06 | 0,09% | 40,00 |
| 22.10.2025 | 45,65 | 46,34 | 45,60 | 46,02 | 0,99% | - |
| 21.10.2025 | 45,97 | 46,15 | 45,02 | 45,57 | -0,42% | - |
| 20.10.2025 | 46,03 | 46,34 | 45,46 | 45,76 | -0,52% | 8,00 |
| 17.10.2025 | 45,11 | 46,04 | 44,65 | 46,00 | 1,59% | - |
| 16.10.2025 | 45,52 | 45,96 | 45,10 | 45,28 | -0,75% | - |
| 15.10.2025 | 45,65 | 46,14 | 45,57 | 45,62 | -0,55% | 60,00 |
| 14.10.2025 | 45,41 | 46,02 | 45,11 | 45,87 | 1,08% | 25,00 |
| 13.10.2025 | 45,39 | 45,92 | 44,87 | 45,38 | -0,61% | 24,00 |
| 10.10.2025 | 46,33 | 46,33 | 45,25 | 45,66 | -1,30% | - |
| 09.10.2025 | 46,87 | 47,02 | 46,13 | 46,26 | -0,96% | - |
| 08.10.2025 | 46,80 | 47,37 | 46,55 | 46,71 | -0,23% | - |
| 07.10.2025 | 46,95 | 47,40 | 46,66 | 46,82 | 0,30% | - |
| 06.10.2025 | 47,45 | 47,95 | 46,57 | 46,68 | -1,48% | - |
| 03.10.2025 | 47,67 | 48,07 | 47,31 | 47,38 | -0,65% | - |
| 02.10.2025 | 47,31 | 47,99 | 47,18 | 47,69 | 0,23% | 3,00 |
| 01.10.2025 | 47,31 | 47,64 | 46,97 | 47,58 | 0,34% | - |
| 30.09.2025 | 46,99 | 47,56 | 46,82 | 47,42 | 1,04% | 150,00 |
| 29.09.2025 | 48,07 | 48,25 | 46,93 | 46,93 | -2,29% | - |
| 26.09.2025 | 47,15 | 48,03 | 46,35 | 48,03 | 2,08% | 171,00 |
| 25.09.2025 | 46,71 | 47,55 | 46,09 | 47,05 | 0,60% | - |
| 24.09.2025 | 46,55 | 47,22 | 46,50 | 46,77 | 0,04% | - |
| 23.09.2025 | 46,17 | 46,95 | 46,17 | 46,75 | 0,80% | - |