55,370$
1,22%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 54,97 | 55,55 | 54,76 | 55,37 | 1,22% | 7.813,00 |
| 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 |
| 12.12.2024 | 56,25 | 56,65 | 56,04 | 56,42 | 0,23% | 86.392,00 |
| 11.12.2024 | 57,19 | 57,32 | 56,26 | 56,29 | -0,81% | 137.537,00 |
| 10.12.2024 | 56,38 | 57,38 | 56,30 | 56,75 | 0,37% | 127.061,00 |
| 09.12.2024 | 57,04 | 57,23 | 56,46 | 56,54 | 0,32% | 100.920,00 |
| 06.12.2024 | 56,93 | 57,34 | 56,06 | 56,36 | -0,88% | 73.234,00 |
| 05.12.2024 | 56,35 | 57,12 | 56,35 | 56,86 | 0,96% | 108.285,00 |
| 04.12.2024 | 55,70 | 56,42 | 55,22 | 56,32 | 0,68% | 117.535,00 |
| 03.12.2024 | 57,15 | 57,17 | 55,72 | 55,94 | -2,17% | 91.436,00 |
| 02.12.2024 | 56,93 | 57,42 | 56,06 | 57,18 | 0,11% | 137.038,00 |
| 29.11.2024 | 57,16 | 57,29 | 56,54 | 57,12 | 0,85% | 103.590,00 |
| 27.11.2024 | 57,01 | 57,47 | 56,14 | 56,64 | 0,09% | 292.890,00 |
| 26.11.2024 | 57,53 | 57,95 | 56,42 | 56,59 | -2,41% | 160.310,00 |
| 25.11.2024 | 57,72 | 59,13 | 57,72 | 57,99 | 1,58% | 187.178,00 |
| 22.11.2024 | 55,95 | 57,55 | 55,95 | 57,09 | 2,55% | 158.102,00 |
| 21.11.2024 | 55,28 | 56,16 | 55,11 | 55,67 | 1,42% | 17.036,00 |
| 20.11.2024 | 54,50 | 54,91 | 54,23 | 54,89 | -0,04% | 98.503,00 |
| 19.11.2024 | 54,98 | 55,49 | 54,54 | 54,91 | -0,78% | 93.413,00 |
| 18.11.2024 | 54,77 | 55,55 | 54,59 | 55,34 | 1,63% | 192.456,00 |
| 15.11.2024 | 53,70 | 54,64 | 53,65 | 54,45 | 2,14% | 128.786,00 |
| 14.11.2024 | 53,61 | 54,54 | 52,85 | 53,31 | -0,60% | 134.031,00 |
| 13.11.2024 | 53,46 | 53,73 | 52,48 | 53,63 | 1,40% | 144.472,00 |
| 12.11.2024 | 50,37 | 53,89 | 50,05 | 52,89 | -1,25% | 200.773,00 |
| 11.11.2024 | 53,50 | 54,15 | 53,38 | 53,56 | 0,90% | 113.234,00 |
| 08.11.2024 | 52,50 | 53,38 | 52,00 | 53,08 | 1,98% | 169.864,00 |
| 07.11.2024 | 53,56 | 53,99 | 52,00 | 52,05 | -2,98% | 132.674,00 |
| 06.11.2024 | 53,73 | 54,86 | 53,10 | 53,65 | 2,66% | 212.451,00 |
| 05.11.2024 | 51,40 | 52,35 | 51,21 | 52,26 | 1,77% | 125.183,00 |
| 04.11.2024 | 51,20 | 51,43 | 50,52 | 51,35 | 0,51% | 146.803,00 |
| 01.11.2024 | 51,14 | 51,99 | 50,58 | 51,09 | 0,33% | 126.414,00 |
| 31.10.2024 | 51,28 | 51,99 | 50,89 | 50,92 | 0,04% | 157.839,00 |
| 30.10.2024 | 49,95 | 51,07 | 49,88 | 50,90 | 2,23% | 137.420,00 |
| 29.10.2024 | 49,97 | 50,15 | 49,55 | 49,79 | -0,52% | 100.539,00 |
| 28.10.2024 | 50,34 | 50,81 | 49,82 | 50,05 | 0,30% | 128.639,00 |
| 25.10.2024 | 50,33 | 50,49 | 49,65 | 49,90 | -0,62% | 100.114,00 |
| 24.10.2024 | 50,36 | 50,43 | 49,57 | 50,21 | -0,16% | 95.656,00 |
| 23.10.2024 | 50,50 | 50,64 | 49,95 | 50,29 | -1,16% | 156.184,00 |
| 22.10.2024 | 49,91 | 50,94 | 49,90 | 50,88 | 2,44% | 131.536,00 |
| 21.10.2024 | 50,40 | 50,60 | 49,66 | 49,67 | -1,41% | 120.144,00 |
| 18.10.2024 | 51,08 | 51,14 | 50,25 | 50,38 | -1,91% | 93.018,00 |