47,200€
0,58%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |