57,835$
-1,04%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 58,45 | 58,45 | 57,80 | 57,84 | -1,04% | 2.645,00 |
| 08.05.2025 | 59,12 | 59,16 | 57,86 | 58,44 | -0,93% | 152.381,00 |
| 07.05.2025 | 58,75 | 59,83 | 58,75 | 58,99 | 0,41% | 168.117,00 |
| 06.05.2025 | 58,62 | 59,12 | 58,23 | 58,75 | 0,10% | 164.718,00 |
| 05.05.2025 | 58,30 | 58,77 | 57,88 | 58,69 | 0,43% | 146.249,00 |
| 02.05.2025 | 58,59 | 59,05 | 58,08 | 58,44 | 0,38% | 185.633,00 |
| 01.05.2025 | 58,21 | 58,64 | 57,47 | 58,22 | -0,09% | 136.890,00 |
| 30.04.2025 | 57,97 | 58,45 | 57,26 | 58,27 | 0,09% | 273.815,00 |
| 29.04.2025 | 56,94 | 58,76 | 56,94 | 58,22 | 1,13% | 335.585,00 |
| 28.04.2025 | 57,87 | 58,00 | 57,12 | 57,57 | -0,52% | 190.861,00 |
| 25.04.2025 | 57,39 | 58,20 | 57,00 | 57,87 | 0,33% | 257.557,00 |
| 24.04.2025 | 53,93 | 57,68 | 53,92 | 57,68 | 6,56% | 418.449,00 |
| 23.04.2025 | 54,14 | 54,38 | 53,61 | 54,13 | 0,00% | 343.951,00 |
| 22.04.2025 | 52,16 | 54,18 | 51,92 | 54,13 | 4,54% | 422.294,00 |
| 21.04.2025 | 51,66 | 52,21 | 51,45 | 51,78 | 0,23% | 186.404,00 |
| 17.04.2025 | 50,56 | 51,81 | 50,56 | 51,66 | 1,61% | 186.068,00 |
| 16.04.2025 | 51,27 | 51,61 | 50,54 | 50,84 | -0,45% | 185.296,00 |
| 15.04.2025 | 51,33 | 51,63 | 50,95 | 51,07 | -0,85% | 187.316,00 |
| 14.04.2025 | 52,17 | 52,17 | 51,00 | 51,51 | -2,31% | 180.924,00 |
| 11.04.2025 | 52,57 | 52,83 | 51,90 | 52,73 | 0,38% | 302.264,00 |
| 10.04.2025 | 52,78 | 53,77 | 52,19 | 52,53 | -1,05% | 209.715,00 |
| 09.04.2025 | 52,00 | 54,58 | 51,31 | 53,09 | 1,57% | 224.324,00 |
| 08.04.2025 | 53,38 | 53,90 | 51,76 | 52,27 | -0,95% | 200.873,00 |
| 07.04.2025 | 52,12 | 54,42 | 50,67 | 52,77 | -2,30% | 246.337,00 |
| 04.04.2025 | 55,02 | 55,49 | 53,00 | 54,01 | -2,93% | 212.514,00 |
| 03.04.2025 | 55,50 | 56,44 | 55,35 | 55,64 | 0,00% | 138.329,00 |
| 02.04.2025 | 56,00 | 56,04 | 54,68 | 55,64 | -0,70% | 106.816,00 |
| 01.04.2025 | 56,06 | 56,21 | 55,27 | 56,03 | -0,04% | 94.450,00 |
| 31.03.2025 | 56,46 | 56,89 | 56,01 | 56,05 | 0,02% | 152.879,00 |
| 28.03.2025 | 56,51 | 56,51 | 55,22 | 56,04 | -0,69% | 112.551,00 |
| 27.03.2025 | 54,49 | 57,08 | 54,49 | 56,43 | 3,75% | 300.760,00 |
| 26.03.2025 | 53,63 | 54,66 | 53,63 | 54,39 | 1,17% | 128.382,00 |
| 25.03.2025 | 54,27 | 54,52 | 53,55 | 53,76 | -1,05% | 130.083,00 |
| 24.03.2025 | 54,46 | 55,19 | 54,07 | 54,33 | 0,41% | 179.729,00 |
| 21.03.2025 | 55,09 | 55,32 | 53,80 | 54,11 | -1,85% | 540.609,00 |
| 20.03.2025 | 55,37 | 55,56 | 54,92 | 55,13 | -1,01% | 89.684,00 |
| 19.03.2025 | 55,71 | 55,77 | 54,35 | 55,69 | -0,20% | 125.096,00 |
| 18.03.2025 | 55,75 | 56,02 | 55,01 | 55,80 | 0,13% | 124.046,00 |
| 17.03.2025 | 55,53 | 56,19 | 55,38 | 55,73 | 0,69% | 119.604,00 |
| 14.03.2025 | 54,70 | 55,55 | 54,52 | 55,35 | 1,19% | 94.045,00 |
| 13.03.2025 | 53,77 | 54,89 | 53,75 | 54,70 | 2,13% | 115.105,00 |
| 12.03.2025 | 54,00 | 54,03 | 53,01 | 53,56 | -1,27% | 109.327,00 |
| 11.03.2025 | 54,51 | 54,82 | 53,80 | 54,25 | -0,17% | 106.409,00 |
| 10.03.2025 | 54,45 | 55,69 | 54,15 | 54,34 | -0,89% | 162.842,00 |
| 07.03.2025 | 53,87 | 54,95 | 53,86 | 54,83 | 1,99% | 132.255,00 |
| 06.03.2025 | 53,07 | 53,97 | 53,00 | 53,76 | 1,24% | 98.827,00 |
| 05.03.2025 | 54,00 | 54,28 | 53,01 | 53,10 | -1,41% | 108.188,00 |
| 04.03.2025 | 53,95 | 54,45 | 53,57 | 53,86 | -0,24% | 182.703,00 |
| 03.03.2025 | 53,63 | 54,19 | 53,29 | 53,99 | 0,71% | 117.414,00 |
| 28.02.2025 | 53,18 | 53,73 | 52,76 | 53,61 | 1,21% | 278.949,00 |
| 27.02.2025 | 53,44 | 53,44 | 52,69 | 52,97 | -0,90% | 133.516,00 |
| 26.02.2025 | 53,85 | 54,14 | 52,98 | 53,45 | -0,61% | 205.538,00 |
| 25.02.2025 | 53,47 | 54,10 | 53,34 | 53,78 | 1,24% | 141.856,00 |
| 24.02.2025 | 53,47 | 53,91 | 53,05 | 53,12 | -0,26% | 154.306,00 |
| 21.02.2025 | 53,69 | 53,73 | 53,12 | 53,26 | 0,30% | 188.841,00 |
| 20.02.2025 | 53,00 | 53,30 | 52,93 | 53,10 | -0,21% | 118.231,00 |
| 19.02.2025 | 52,69 | 53,27 | 52,41 | 53,21 | 0,91% | 122.180,00 |
| 18.02.2025 | 52,60 | 52,99 | 52,31 | 52,73 | -0,26% | 95.704,00 |
| 14.02.2025 | 53,71 | 54,00 | 52,85 | 52,87 | -1,47% | 74.170,00 |
| 13.02.2025 | 53,62 | 53,79 | 53,13 | 53,66 | 0,11% | 108.160,00 |
| 12.02.2025 | 53,78 | 54,22 | 53,52 | 53,60 | -0,70% | 109.865,00 |
| 11.02.2025 | 52,75 | 54,18 | 52,72 | 53,98 | 1,35% | 97.350,00 |
| 10.02.2025 | 52,82 | 53,59 | 52,49 | 53,26 | 1,14% | 98.106,00 |
| 07.02.2025 | 52,53 | 53,16 | 52,34 | 52,66 | -0,06% | 98.758,00 |
| 06.02.2025 | 52,65 | 52,98 | 52,27 | 52,69 | 0,55% | 110.454,00 |
| 05.02.2025 | 52,73 | 52,92 | 51,94 | 52,40 | 0,00% | 99.170,00 |
| 04.02.2025 | 52,61 | 53,14 | 52,00 | 52,40 | -0,49% | 393.884,00 |
| 03.02.2025 | 52,00 | 53,64 | 51,63 | 52,66 | -0,87% | 133.247,00 |
| 31.01.2025 | 53,49 | 54,29 | 52,74 | 53,12 | -0,75% | 128.260,00 |
| 30.01.2025 | 53,78 | 54,23 | 53,15 | 53,52 | -0,02% | 132.034,00 |
| 29.01.2025 | 54,11 | 54,77 | 53,20 | 53,53 | -0,87% | 169.075,00 |
| 28.01.2025 | 53,73 | 54,49 | 53,63 | 54,00 | 0,09% | 148.108,00 |
| 27.01.2025 | 51,01 | 54,38 | 50,80 | 53,95 | 6,39% | 250.481,00 |
| 24.01.2025 | 50,80 | 51,00 | 50,48 | 50,71 | -0,06% | 133.063,00 |
| 23.01.2025 | 50,25 | 50,80 | 50,09 | 50,74 | 0,89% | 122.275,00 |
| 22.01.2025 | 51,53 | 51,53 | 50,17 | 50,29 | -2,73% | 101.253,00 |
| 21.01.2025 | 51,34 | 51,85 | 51,29 | 51,70 | 1,31% | 91.440,00 |
| 17.01.2025 | 51,16 | 51,22 | 50,65 | 51,03 | 0,85% | 94.271,00 |
| 16.01.2025 | 50,22 | 50,83 | 50,04 | 50,60 | 0,50% | 118.737,00 |
| 15.01.2025 | 50,84 | 50,94 | 50,05 | 50,35 | -0,04% | 110.937,00 |
| 14.01.2025 | 50,00 | 50,54 | 49,95 | 50,37 | 1,41% | 136.136,00 |
| 13.01.2025 | 49,65 | 50,05 | 49,40 | 49,67 | -1,27% | 154.081,00 |
| 10.01.2025 | 51,50 | 51,69 | 50,02 | 50,31 | -3,12% | 182.656,00 |
| 08.01.2025 | 52,00 | 52,23 | 51,38 | 51,93 | -0,82% | 121.440,00 |
| 07.01.2025 | 53,20 | 53,35 | 52,01 | 52,36 | -0,66% | 122.511,00 |
| 06.01.2025 | 54,73 | 54,92 | 52,70 | 52,71 | -3,59% | 141.705,00 |
| 03.01.2025 | 54,83 | 54,96 | 54,12 | 54,67 | -0,05% | 89.056,00 |
| 02.01.2025 | 55,18 | 55,70 | 54,33 | 54,70 | -0,26% | 98.537,00 |
| 31.12.2024 | 54,68 | 55,21 | 54,56 | 54,84 | 0,88% | 82.558,00 |
| 30.12.2024 | 54,32 | 54,62 | 53,65 | 54,36 | 0,04% | 82.900,00 |
| 27.12.2024 | 54,47 | 55,19 | 53,93 | 54,34 | -0,89% | 77.784,00 |
| 26.12.2024 | 54,98 | 55,18 | 54,38 | 54,83 | 0,05% | 109.273,00 |
| 24.12.2024 | 54,51 | 54,97 | 54,13 | 54,80 | 0,68% | 74.446,00 |
| 23.12.2024 | 54,65 | 54,74 | 53,85 | 54,43 | -0,37% | 197.891,00 |
| 20.12.2024 | 53,56 | 55,28 | 53,54 | 54,63 | 0,33% | 594.078,00 |
| 19.12.2024 | 54,79 | 55,43 | 53,74 | 54,45 | -0,98% | 203.351,00 |
| 18.12.2024 | 56,49 | 57,06 | 54,86 | 54,99 | -2,41% | 173.732,00 |
| 17.12.2024 | 57,01 | 57,68 | 55,58 | 56,35 | -1,61% | 153.836,00 |
| 16.12.2024 | 56,29 | 57,43 | 56,23 | 57,27 | 1,40% | 138.653,00 |
| 13.12.2024 | 56,34 | 56,53 | 55,58 | 56,48 | 0,11% | 87.915,00 |