45,150€
-2,32%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 46,52 | 47,36 | 45,98 | 46,39 | -0,54% | - |
| 01.06.2026 | 44,28 | 46,91 | 44,28 | 46,64 | 4,25% | - |
| 29.05.2026 | 43,90 | 45,06 | 42,65 | 44,74 | 1,06% | - |
| 28.05.2026 | 47,59 | 47,63 | 42,96 | 44,27 | -6,27% | - |
| 27.05.2026 | 46,89 | 47,58 | 46,76 | 47,23 | 0,92% | - |
| 26.05.2026 | 47,20 | 47,90 | 46,64 | 46,80 | -0,81% | - |
| 25.05.2026 | 47,64 | 47,64 | 47,11 | 47,18 | 0,53% | - |
| 22.05.2026 | 47,01 | 47,42 | 46,78 | 46,93 | -0,51% | - |
| 21.05.2026 | 47,14 | 47,35 | 46,78 | 47,17 | 0,64% | - |
| 20.05.2026 | 46,90 | 47,44 | 46,18 | 46,87 | -0,28% | - |
| 19.05.2026 | 46,72 | 47,45 | 46,45 | 47,00 | 2,49% | 99,00 |
| 18.05.2026 | 45,62 | 46,03 | 45,62 | 45,86 | -0,48% | - |
| 15.05.2026 | 46,21 | 46,65 | 46,04 | 46,08 | -0,24% | - |
| 14.05.2026 | 45,93 | 46,81 | 45,93 | 46,19 | 0,59% | - |
| 13.05.2026 | 45,75 | 46,34 | 45,68 | 45,92 | 0,17% | - |
| 12.05.2026 | 45,49 | 45,96 | 45,49 | 45,84 | 0,57% | - |
| 11.05.2026 | 45,57 | 45,84 | 45,57 | 45,58 | -0,04% | - |
| 08.05.2026 | 45,85 | 46,06 | 45,60 | 45,60 | -1,11% | - |
| 07.05.2026 | 45,88 | 46,31 | 45,47 | 46,11 | -0,11% | - |
| 06.05.2026 | 46,25 | 46,25 | 46,10 | 46,16 | 0,04% | - |
| 05.05.2026 | 46,06 | 46,15 | 46,06 | 46,14 | 0,11% | - |
| 04.05.2026 | 46,28 | 46,46 | 45,79 | 46,09 | 0,41% | 10,00 |
| 30.04.2026 | 44,94 | 45,90 | 44,70 | 45,90 | 2,02% | - |
| 29.04.2026 | 46,16 | 46,33 | 44,87 | 44,99 | -2,79% | - |
| 28.04.2026 | 45,75 | 46,70 | 45,52 | 46,28 | 1,42% | 100,00 |
| 27.04.2026 | 45,85 | 46,30 | 45,39 | 45,63 | 0,09% | - |
| 24.04.2026 | 45,69 | 46,05 | 45,47 | 45,59 | -0,28% | 65,00 |
| 23.04.2026 | 44,78 | 45,74 | 44,53 | 45,72 | 1,78% | - |
| 22.04.2026 | 43,93 | 45,16 | 43,93 | 44,92 | 1,77% | - |
| 21.04.2026 | 43,83 | 44,25 | 43,75 | 44,14 | 0,25% | - |
| 20.04.2026 | 44,37 | 44,81 | 43,93 | 44,03 | -1,28% | 14,00 |
| 17.04.2026 | 43,83 | 44,73 | 43,61 | 44,60 | 1,97% | - |
| 16.04.2026 | 43,57 | 43,94 | 43,22 | 43,74 | 0,71% | - |
| 15.04.2026 | 43,91 | 44,29 | 43,40 | 43,43 | -2,99% | - |
| 14.04.2026 | 45,39 | 45,96 | 44,50 | 44,77 | -1,19% | - |
| 13.04.2026 | 45,82 | 45,96 | 45,25 | 45,31 | -0,46% | - |
| 10.04.2026 | 45,78 | 45,84 | 45,29 | 45,52 | -0,87% | 120,00 |
| 09.04.2026 | 45,45 | 46,02 | 45,26 | 45,92 | 0,57% | - |
| 08.04.2026 | 45,10 | 45,82 | 45,10 | 45,66 | 0,55% | - |
| 07.04.2026 | 45,76 | 46,50 | 45,40 | 45,41 | -0,26% | - |
| 02.04.2026 | 45,12 | 45,94 | 44,83 | 45,53 | 0,64% | 8,00 |
| 01.04.2026 | 45,67 | 46,04 | 44,53 | 45,24 | -1,03% | - |
| 31.03.2026 | 46,31 | 46,76 | 45,56 | 45,71 | -1,34% | 58,00 |
| 30.03.2026 | 45,83 | 46,66 | 45,66 | 46,33 | 0,56% | - |
| 27.03.2026 | 45,52 | 46,14 | 45,31 | 46,07 | 0,92% | 120,00 |
| 26.03.2026 | 44,77 | 45,77 | 44,59 | 45,65 | 1,47% | - |
| 25.03.2026 | 44,51 | 45,05 | 44,26 | 44,99 | 1,06% | - |
| 24.03.2026 | 44,30 | 44,98 | 43,88 | 44,52 | 0,56% | - |
| 23.03.2026 | 44,06 | 44,89 | 43,56 | 44,27 | -0,07% | - |
| 20.03.2026 | 44,68 | 44,91 | 43,98 | 44,30 | -0,98% | 220,00 |
| 19.03.2026 | 45,53 | 45,57 | 44,59 | 44,74 | -1,91% | - |
| 18.03.2026 | 46,19 | 46,87 | 45,48 | 45,61 | -1,19% | 1,00 |
| 17.03.2026 | 45,79 | 46,64 | 45,79 | 46,16 | -0,04% | - |
| 16.03.2026 | 46,64 | 47,04 | 46,12 | 46,18 | -0,58% | 25,00 |
| 13.03.2026 | 45,60 | 46,52 | 45,28 | 46,45 | 1,33% | 10,00 |
| 12.03.2026 | 45,17 | 45,92 | 44,70 | 45,84 | 1,28% | - |
| 11.03.2026 | 45,13 | 46,06 | 44,63 | 45,26 | -0,13% | - |
| 10.03.2026 | 45,44 | 45,44 | 44,59 | 45,32 | -0,11% | - |
| 09.03.2026 | 45,58 | 45,97 | 45,04 | 45,37 | -0,42% | 12,00 |
| 06.03.2026 | 45,60 | 45,65 | 45,13 | 45,56 | -0,65% | - |
| 05.03.2026 | 46,41 | 46,41 | 45,36 | 45,86 | 0,35% | - |
| 04.03.2026 | 45,75 | 45,86 | 45,40 | 45,70 | 0,11% | - |
| 03.03.2026 | 45,73 | 46,15 | 45,20 | 45,65 | -0,52% | - |
| 02.03.2026 | 44,96 | 46,14 | 44,95 | 45,89 | -0,20% | - |
| 27.02.2026 | 45,58 | 46,14 | 45,16 | 45,98 | 0,22% | - |
| 26.02.2026 | 45,75 | 46,17 | 45,64 | 45,88 | 2,46% | - |
| 25.02.2026 | 45,43 | 45,62 | 44,78 | 44,78 | -1,21% | - |
| 24.02.2026 | 45,37 | 45,54 | 44,91 | 45,33 | -0,57% | - |
| 23.02.2026 | 45,63 | 46,12 | 44,90 | 45,59 | 0,13% | - |
| 20.02.2026 | 45,39 | 45,65 | 44,83 | 45,53 | 0,51% | - |
| 19.02.2026 | 44,90 | 45,62 | 44,74 | 45,30 | 1,48% | - |
| 18.02.2026 | 45,03 | 45,38 | 44,47 | 44,64 | -0,76% | - |
| 17.02.2026 | 45,15 | 45,67 | 44,95 | 44,98 | -0,42% | - |
| 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 |