54,270$
1,46%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 53,65 | 54,50 | 53,35 | 54,30 | 1,51% | 136.032,00 |
| 25.07.2024 | 52,76 | 54,38 | 52,35 | 53,49 | 1,77% | 150.118,00 |
| 24.07.2024 | 51,91 | 52,56 | 51,31 | 52,56 | 1,43% | 212.188,00 |
| 23.07.2024 | 51,54 | 52,17 | 51,28 | 51,82 | 0,82% | 113.580,00 |
| 22.07.2024 | 50,99 | 51,53 | 50,43 | 51,40 | 1,06% | 110.379,00 |
| 19.07.2024 | 50,91 | 51,05 | 50,53 | 50,86 | -0,25% | 121.289,00 |
| 18.07.2024 | 51,00 | 52,29 | 50,77 | 50,99 | -0,82% | 157.297,00 |
| 17.07.2024 | 48,98 | 51,72 | 48,52 | 51,41 | 4,36% | 194.613,00 |
| 16.07.2024 | 48,87 | 49,61 | 48,87 | 49,26 | 1,00% | 140.019,00 |
| 15.07.2024 | 49,25 | 49,41 | 48,62 | 48,77 | -0,53% | 151.056,00 |
| 12.07.2024 | 49,01 | 49,59 | 48,87 | 49,03 | 0,82% | 143.682,00 |
| 11.07.2024 | 47,61 | 48,76 | 47,54 | 48,63 | 3,12% | 210.168,00 |
| 10.07.2024 | 46,75 | 47,27 | 46,62 | 47,16 | 1,25% | 125.690,00 |
| 09.07.2024 | 46,54 | 46,87 | 46,26 | 46,58 | -0,02% | 140.646,00 |
| 08.07.2024 | 47,40 | 47,55 | 46,54 | 46,59 | -2,94% | 188.845,00 |
| 05.07.2024 | 47,60 | 48,08 | 47,38 | 48,00 | 1,01% | 170.154,00 |
| 03.07.2024 | 47,85 | 48,35 | 47,51 | 47,52 | -0,69% | 77.506,00 |
| 02.07.2024 | 47,85 | 48,42 | 47,71 | 47,85 | 0,44% | 119.153,00 |
| 01.07.2024 | 48,41 | 48,75 | 47,56 | 47,64 | -1,14% | 140.768,00 |
| 28.06.2024 | 47,95 | 48,20 | 47,50 | 48,19 | 1,18% | 257.964,00 |
| 27.06.2024 | 48,06 | 48,24 | 47,42 | 47,63 | -0,85% | 116.345,00 |
| 26.06.2024 | 47,68 | 48,15 | 47,36 | 48,04 | 0,67% | 258.998,00 |
| 25.06.2024 | 48,03 | 48,19 | 47,52 | 47,72 | -0,81% | 218.283,00 |
| 24.06.2024 | 48,00 | 48,59 | 47,80 | 48,11 | 0,63% | 189.714,00 |
| 21.06.2024 | 47,38 | 48,37 | 47,17 | 47,81 | 1,06% | 547.999,00 |
| 20.06.2024 | 46,73 | 48,42 | 46,59 | 47,31 | 1,18% | 174.169,00 |
| 18.06.2024 | 46,75 | 47,35 | 46,60 | 46,76 | -0,32% | 162.494,00 |
| 17.06.2024 | 46,19 | 47,02 | 45,73 | 46,91 | 1,01% | 186.290,00 |
| 14.06.2024 | 46,29 | 46,97 | 45,19 | 46,44 | -0,36% | 241.048,00 |
| 13.06.2024 | 46,85 | 46,98 | 46,39 | 46,61 | -0,79% | 156.674,00 |
| 12.06.2024 | 47,50 | 47,76 | 46,81 | 46,98 | 0,00% | 124.819,00 |
| 11.06.2024 | 46,84 | 47,08 | 46,58 | 46,98 | -0,34% | 143.179,00 |
| 10.06.2024 | 46,73 | 47,20 | 46,27 | 47,14 | 0,08% | 198.830,00 |
| 07.06.2024 | 46,94 | 47,26 | 46,76 | 47,10 | 0,04% | 121.969,00 |
| 06.06.2024 | 47,27 | 47,48 | 47,00 | 47,08 | -0,38% | 108.771,00 |
| 05.06.2024 | 47,11 | 47,41 | 46,79 | 47,26 | 0,34% | 113.953,00 |
| 04.06.2024 | 47,22 | 47,49 | 46,78 | 47,10 | -0,57% | 129.586,00 |
| 03.06.2024 | 48,04 | 48,04 | 46,91 | 47,37 | -1,23% | 160.237,00 |
| 31.05.2024 | 47,30 | 48,01 | 47,06 | 47,96 | 1,40% | 199.682,00 |
| 30.05.2024 | 47,24 | 47,37 | 46,84 | 47,30 | 0,98% | 229.511,00 |
| 29.05.2024 | 46,66 | 47,29 | 46,64 | 46,84 | -0,26% | 187.731,00 |
| 28.05.2024 | 46,00 | 47,38 | 45,96 | 46,96 | 2,09% | 265.890,00 |
| 24.05.2024 | 47,13 | 48,09 | 45,90 | 46,00 | -1,12% | 397.420,00 |
| 23.05.2024 | 52,31 | 52,31 | 45,55 | 46,52 | -12,69% | 736.559,00 |
| 22.05.2024 | 52,81 | 53,28 | 52,69 | 53,28 | 0,51% | 179.485,00 |
| 21.05.2024 | 53,44 | 53,67 | 52,69 | 53,01 | -0,53% | 149.528,00 |
| 20.05.2024 | 54,10 | 54,17 | 53,24 | 53,29 | -1,44% | 132.937,00 |
| 17.05.2024 | 54,44 | 54,44 | 53,99 | 54,07 | -0,48% | 112.142,00 |
| 16.05.2024 | 53,57 | 54,37 | 53,56 | 54,33 | 1,42% | 117.520,00 |
| 15.05.2024 | 54,29 | 54,37 | 53,54 | 53,57 | -0,85% | 108.225,00 |
| 14.05.2024 | 54,21 | 54,30 | 53,74 | 54,03 | 0,60% | 96.482,00 |
| 13.05.2024 | 54,38 | 54,54 | 53,63 | 53,71 | -0,57% | 101.699,00 |
| 10.05.2024 | 54,08 | 54,26 | 53,69 | 54,02 | 0,04% | 98.654,00 |
| 09.05.2024 | 53,62 | 54,06 | 53,36 | 54,00 | 0,93% | 116.527,00 |
| 08.05.2024 | 52,75 | 53,51 | 52,60 | 53,50 | 1,00% | 89.936,00 |
| 07.05.2024 | 53,30 | 53,73 | 52,90 | 52,97 | -0,45% | 141.553,00 |
| 06.05.2024 | 53,64 | 53,73 | 53,00 | 53,21 | -0,34% | 127.532,00 |
| 03.05.2024 | 53,26 | 53,55 | 52,29 | 53,39 | 1,04% | 130.515,00 |
| 02.05.2024 | 52,17 | 53,11 | 52,17 | 52,84 | 1,23% | 170.894,00 |
| 01.05.2024 | 51,44 | 52,38 | 51,43 | 52,20 | 1,50% | 191.214,00 |
| 30.04.2024 | 51,55 | 51,57 | 51,03 | 51,43 | -0,29% | 149.085,00 |
| 29.04.2024 | 50,79 | 51,78 | 50,70 | 51,58 | 1,54% | 147.385,00 |
| 26.04.2024 | 51,12 | 51,42 | 50,60 | 50,80 | -0,88% | 111.685,00 |
| 25.04.2024 | 51,81 | 51,81 | 50,53 | 51,25 | -1,27% | 192.799,00 |
| 24.04.2024 | 51,50 | 52,08 | 51,09 | 51,91 | 0,08% | 1.693.957,00 |
| 23.04.2024 | 50,74 | 52,28 | 50,74 | 51,87 | 2,33% | 497.631,00 |
| 22.04.2024 | 51,47 | 51,55 | 50,60 | 50,69 | -1,50% | 277.026,00 |
| 19.04.2024 | 50,47 | 51,53 | 50,41 | 51,46 | 1,90% | 190.844,00 |
| 18.04.2024 | 49,84 | 50,85 | 49,84 | 50,50 | 2,31% | 226.749,00 |
| 17.04.2024 | 49,91 | 50,19 | 49,36 | 49,36 | -0,36% | 181.371,00 |
| 16.04.2024 | 49,23 | 49,83 | 48,97 | 49,54 | 0,20% | 162.354,00 |
| 15.04.2024 | 48,67 | 49,72 | 48,37 | 49,44 | 1,83% | 216.658,00 |
| 12.04.2024 | 49,00 | 49,15 | 48,43 | 48,55 | -1,02% | 143.598,00 |
| 11.04.2024 | 48,92 | 49,30 | 48,56 | 49,05 | 0,95% | 148.574,00 |
| 10.04.2024 | 50,11 | 50,13 | 48,06 | 48,59 | -3,53% | 170.174,00 |
| 09.04.2024 | 50,74 | 51,01 | 50,25 | 50,37 | -0,49% | 182.607,00 |
| 08.04.2024 | 48,20 | 50,69 | 48,20 | 50,62 | 5,63% | 391.176,00 |
| 05.04.2024 | 49,20 | 49,48 | 47,74 | 47,92 | -4,45% | 237.533,00 |
| 04.04.2024 | 50,67 | 50,96 | 50,09 | 50,15 | -0,32% | 218.886,00 |
| 03.04.2024 | 50,61 | 51,04 | 50,11 | 50,31 | -0,83% | 151.542,00 |
| 02.04.2024 | 50,94 | 51,43 | 50,61 | 50,73 | -0,55% | 295.270,00 |
| 01.04.2024 | 51,84 | 52,00 | 50,88 | 51,01 | -1,37% | 152.129,00 |
| 28.03.2024 | 51,52 | 52,20 | 51,38 | 51,72 | 0,51% | 197.926,00 |
| 27.03.2024 | 50,70 | 51,54 | 50,59 | 51,46 | 2,33% | 124.026,00 |
| 26.03.2024 | 50,32 | 50,53 | 49,95 | 50,29 | 0,40% | 178.444,00 |
| 25.03.2024 | 50,93 | 51,16 | 50,07 | 50,09 | -0,99% | 105.785,00 |
| 22.03.2024 | 52,12 | 52,12 | 50,50 | 50,59 | -2,43% | 158.331,00 |
| 21.03.2024 | 51,40 | 52,66 | 51,30 | 51,85 | 1,07% | 246.796,00 |
| 20.03.2024 | 50,73 | 51,76 | 50,58 | 51,30 | 0,65% | 213.896,00 |
| 19.03.2024 | 51,12 | 51,49 | 50,14 | 50,97 | -0,25% | 230.813,00 |
| 18.03.2024 | 51,20 | 51,57 | 50,40 | 51,10 | 0,41% | 386.575,00 |
| 15.03.2024 | 49,76 | 51,78 | 49,49 | 50,89 | 1,74% | 3.903.058,00 |
| 14.03.2024 | 50,70 | 50,91 | 49,83 | 50,02 | -1,67% | 349.694,00 |
| 13.03.2024 | 50,61 | 51,49 | 50,61 | 50,87 | 0,57% | 323.459,00 |
| 12.03.2024 | 50,16 | 50,74 | 49,93 | 50,58 | 0,66% | 254.540,00 |
| 11.03.2024 | 50,80 | 51,15 | 50,21 | 50,25 | -0,79% | 307.967,00 |
| 08.03.2024 | 50,35 | 51,06 | 50,26 | 50,65 | 1,16% | 273.313,00 |
| 07.03.2024 | 49,91 | 50,48 | 49,66 | 50,07 | 0,72% | 337.505,00 |
| 06.03.2024 | 48,88 | 49,72 | 48,39 | 49,71 | 2,16% | 292.603,00 |
| 05.03.2024 | 48,15 | 48,75 | 48,08 | 48,66 | 1,35% | 237.042,00 |