35,280€
0,23%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 35,29 | 36,04 | 35,24 | 35,30 | 0,28% | - |
| 19.10.2026 | 36,71 | 36,85 | 35,19 | 35,20 | -2,49% | 50,00 |
| 16.10.2026 | 36,03 | 36,59 | 35,88 | 36,10 | 0,64% | 49,00 |
| 15.10.2026 | 36,46 | 37,27 | 35,81 | 35,87 | -1,73% | 239,00 |
| 14.10.2026 | 37,07 | 38,04 | 36,29 | 36,50 | -3,44% | 34,00 |
| 13.10.2026 | 37,57 | 37,84 | 37,57 | 37,80 | 0,40% | - |
| 12.10.2026 | 37,51 | 37,89 | 37,31 | 37,65 | 0,32% | - |
| 09.10.2026 | 37,88 | 38,33 | 37,48 | 37,53 | -1,86% | - |
| 08.10.2026 | 38,05 | 38,65 | 38,05 | 38,24 | 0,82% | - |
| 07.10.2026 | 37,92 | 38,54 | 37,84 | 37,93 | 0,37% | - |
| 06.10.2026 | 37,55 | 37,98 | 37,52 | 37,79 | 0,37% | - |
| 05.10.2026 | 37,70 | 38,03 | 37,29 | 37,65 | 0,51% | - |
| 02.10.2026 | 37,07 | 37,61 | 37,06 | 37,46 | 1,27% | - |
| 01.10.2026 | 36,88 | 37,22 | 36,42 | 36,99 | 0,57% | - |
| 30.09.2026 | 36,73 | 37,09 | 36,55 | 36,78 | -0,03% | - |
| 29.09.2026 | 36,89 | 37,21 | 36,48 | 36,79 | 0,11% | 26,00 |
| 28.09.2026 | 37,28 | 37,94 | 36,75 | 36,75 | -0,46% | 464,00 |
| 25.09.2026 | 37,53 | 37,74 | 36,84 | 36,92 | -2,15% | 14,00 |
| 24.09.2026 | 37,89 | 38,03 | 37,57 | 37,73 | -0,68% | - |
| 23.09.2026 | 37,98 | 38,34 | 37,86 | 37,99 | -0,11% | - |
| 22.09.2026 | 37,67 | 38,37 | 37,67 | 38,03 | 0,88% | - |
| 21.09.2026 | 38,56 | 38,69 | 37,58 | 37,70 | -1,18% | 33,00 |
| 18.09.2026 | 38,67 | 38,68 | 38,15 | 38,15 | -1,29% | - |
| 17.09.2026 | 39,17 | 39,58 | 38,53 | 38,65 | -0,69% | - |
| 16.09.2026 | 38,43 | 38,92 | 38,37 | 38,92 | 0,59% | - |
| 15.09.2026 | 39,06 | 39,28 | 38,63 | 38,69 | -1,20% | - |
| 14.09.2026 | 38,95 | 40,21 | 38,95 | 39,16 | 0,88% | - |
| 11.09.2026 | 39,04 | 39,61 | 38,81 | 38,82 | -0,61% | - |
| 10.09.2026 | 39,03 | 39,79 | 38,97 | 39,06 | 0,54% | - |
| 09.09.2026 | 39,20 | 39,37 | 38,84 | 38,85 | -0,99% | 30,00 |
| 08.09.2026 | 38,94 | 39,52 | 38,87 | 39,24 | 0,44% | - |
| 07.09.2026 | 39,30 | 39,33 | 39,04 | 39,07 | -0,56% | - |
| 04.09.2026 | 39,88 | 40,05 | 39,20 | 39,29 | -0,63% | - |
| 03.09.2026 | 40,02 | 40,10 | 39,31 | 39,54 | -1,27% | - |
| 02.09.2026 | 40,02 | 40,38 | 39,59 | 40,05 | 0,10% | 100,00 |
| 01.09.2026 | 39,17 | 40,20 | 39,10 | 40,01 | 1,96% | - |
| 31.08.2026 | 40,10 | 40,38 | 38,83 | 39,24 | -1,53% | - |
| 28.08.2026 | 39,44 | 40,01 | 39,44 | 39,85 | 0,20% | - |
| 27.08.2026 | 39,82 | 40,18 | 39,39 | 39,77 | -0,72% | - |
| 26.08.2026 | 39,36 | 40,19 | 39,32 | 40,06 | 1,88% | - |
| 25.08.2026 | 39,26 | 39,38 | 38,75 | 39,32 | 0,31% | 224,00 |
| 24.08.2026 | 38,68 | 39,50 | 38,59 | 39,20 | 2,06% | - |
| 21.08.2026 | 38,98 | 39,38 | 38,17 | 38,41 | -2,12% | 104,00 |
| 20.08.2026 | 38,70 | 39,44 | 38,44 | 39,24 | 0,98% | 76,00 |
| 19.08.2026 | 38,38 | 38,88 | 38,10 | 38,86 | 1,07% | 25,00 |
| 18.08.2026 | 37,90 | 39,01 | 37,90 | 38,45 | 1,42% | 62,00 |
| 17.08.2026 | 39,00 | 39,05 | 37,44 | 37,91 | -2,24% | - |
| 14.08.2026 | 38,94 | 39,13 | 38,59 | 38,78 | -0,44% | - |
| 13.08.2026 | 39,23 | 40,18 | 38,88 | 38,95 | -0,54% | 176,00 |
| 12.08.2026 | 40,34 | 40,44 | 39,01 | 39,16 | -2,56% | 270,00 |
| 11.08.2026 | 41,09 | 41,62 | 40,10 | 40,19 | -1,52% | 25,00 |
| 10.08.2026 | 43,91 | 44,29 | 40,71 | 40,81 | -6,66% | - |
| 07.08.2026 | 44,65 | 45,32 | 43,41 | 43,72 | -3,40% | - |
| 06.08.2026 | 45,09 | 46,57 | 44,44 | 45,26 | 0,00% | - |
| 05.08.2026 | 45,88 | 46,10 | 44,82 | 45,26 | -1,05% | - |
| 04.08.2026 | 45,47 | 45,83 | 44,75 | 45,74 | 0,82% | - |
| 03.08.2026 | 45,80 | 46,35 | 45,15 | 45,37 | -0,11% | 110,00 |
| 31.07.2026 | 46,21 | 46,70 | 45,38 | 45,42 | -1,75% | 65,00 |
| 30.07.2026 | 47,79 | 47,97 | 46,12 | 46,23 | -3,63% | - |
| 29.07.2026 | 48,03 | 48,31 | 46,87 | 47,97 | -0,56% | - |
| 28.07.2026 | 47,13 | 49,23 | 47,06 | 48,24 | 1,90% | 156,00 |
| 27.07.2026 | 47,25 | 47,53 | 46,88 | 47,34 | 0,11% | - |
| 24.07.2026 | 46,37 | 47,32 | 46,34 | 47,29 | 2,05% | - |
| 23.07.2026 | 46,88 | 47,15 | 46,16 | 46,34 | -1,38% | - |
| 22.07.2026 | 46,15 | 47,11 | 46,05 | 46,99 | 1,29% | 100,00 |
| 21.07.2026 | 46,71 | 46,83 | 46,32 | 46,39 | -0,69% | 100,00 |
| 20.07.2026 | 46,33 | 46,86 | 46,18 | 46,71 | 0,71% | - |
| 17.07.2026 | 45,99 | 47,12 | 45,87 | 46,38 | 0,15% | 7,00 |
| 16.07.2026 | 44,21 | 46,57 | 44,21 | 46,31 | 5,01% | 120,00 |
| 15.07.2026 | 44,18 | 44,68 | 43,99 | 44,10 | -0,99% | - |
| 14.07.2026 | 45,00 | 45,10 | 44,43 | 44,54 | -0,98% | 10,00 |
| 13.07.2026 | 44,37 | 45,30 | 44,37 | 44,98 | -0,66% | - |
| 10.07.2026 | 45,54 | 45,56 | 44,92 | 45,28 | 0,27% | 3,00 |
| 09.07.2026 | 45,91 | 45,91 | 45,01 | 45,16 | -1,29% | - |
| 08.07.2026 | 45,27 | 46,25 | 44,94 | 45,75 | 0,90% | 163,00 |
| 07.07.2026 | 45,08 | 46,20 | 44,92 | 45,34 | 0,38% | 100,00 |
| 06.07.2026 | 45,41 | 45,72 | 45,00 | 45,17 | -0,57% | 70,00 |
| 03.07.2026 | 45,15 | 45,46 | 45,15 | 45,43 | 0,69% | - |
| 02.07.2026 | 45,77 | 45,91 | 44,90 | 45,12 | -2,38% | 30,00 |
| 01.07.2026 | 45,78 | 46,42 | 45,58 | 46,22 | 1,03% | - |
| 30.06.2026 | 46,34 | 46,56 | 45,67 | 45,75 | -1,68% | - |
| 29.06.2026 | 47,49 | 47,49 | 46,33 | 46,53 | -1,31% | - |
| 26.06.2026 | 46,76 | 47,30 | 46,34 | 47,15 | 0,66% | - |
| 25.06.2026 | 46,52 | 46,94 | 46,43 | 46,84 | 0,26% | - |
| 24.06.2026 | 46,27 | 46,91 | 46,27 | 46,72 | 1,17% | - |
| 23.06.2026 | 45,59 | 46,43 | 44,77 | 46,18 | 1,41% | - |
| 22.06.2026 | 45,38 | 45,56 | 45,35 | 45,54 | 0,22% | - |
| 19.06.2026 | 45,49 | 45,57 | 45,38 | 45,44 | 0,49% | 181,00 |
| 18.06.2026 | 45,92 | 46,25 | 45,16 | 45,22 | -1,42% | - |
| 17.06.2026 | 46,20 | 46,33 | 45,73 | 45,87 | -0,37% | - |
| 16.06.2026 | 46,26 | 46,26 | 45,98 | 46,04 | -0,07% | - |
| 15.06.2026 | 46,68 | 46,92 | 45,56 | 46,07 | 0,02% | - |
| 12.06.2026 | 46,14 | 46,14 | 46,02 | 46,06 | -0,92% | - |
| 11.06.2026 | 47,05 | 47,31 | 46,43 | 46,49 | -1,23% | - |
| 10.06.2026 | 46,34 | 47,11 | 45,58 | 47,07 | 2,98% | - |
| 09.06.2026 | 45,74 | 46,20 | 45,46 | 45,71 | -0,67% | - |
| 08.06.2026 | 46,56 | 46,85 | 45,90 | 46,02 | -0,84% | 270,00 |
| 05.06.2026 | 45,52 | 46,52 | 45,42 | 46,41 | 0,76% | - |
| 04.06.2026 | 45,78 | 46,33 | 45,70 | 46,06 | 0,11% | - |
| 03.06.2026 | 46,45 | 47,02 | 45,75 | 46,01 | -0,82% | - |