51,630$
-0,86%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 52,53 | 52,64 | 51,33 | 51,62 | -0,88% | 231.187,00 |
| 01.07.2026 | 52,34 | 52,88 | 52,04 | 52,08 | -0,17% | 203.895,00 |
| 30.06.2026 | 52,52 | 52,94 | 51,89 | 52,17 | -1,49% | 207.969,00 |
| 29.06.2026 | 53,77 | 53,81 | 52,61 | 52,96 | -1,54% | 344.163,00 |
| 26.06.2026 | 53,45 | 53,94 | 53,09 | 53,79 | 1,17% | 655.491,00 |
| 25.06.2026 | 52,74 | 53,49 | 52,74 | 53,17 | 0,62% | 175.192,00 |
| 24.06.2026 | 52,14 | 53,28 | 52,14 | 52,84 | 0,32% | 230.204,00 |
| 23.06.2026 | 52,36 | 52,87 | 52,08 | 52,67 | 2,25% | 259.830,00 |
| 22.06.2026 | 52,13 | 52,65 | 51,41 | 51,51 | -1,25% | 271.952,00 |
| 18.06.2026 | 53,03 | 53,03 | 51,71 | 52,16 | -1,23% | 675.305,00 |
| 17.06.2026 | 53,29 | 53,62 | 52,50 | 52,81 | -1,53% | 281.640,00 |
| 16.06.2026 | 53,83 | 54,39 | 53,35 | 53,63 | 0,56% | 249.426,00 |
| 15.06.2026 | 53,50 | 53,92 | 52,89 | 53,33 | -1,11% | 267.904,00 |
| 12.06.2026 | 53,30 | 54,49 | 53,26 | 53,93 | 1,26% | 189.572,00 |
| 11.06.2026 | 54,45 | 54,51 | 53,20 | 53,26 | -1,97% | 144.773,00 |
| 10.06.2026 | 53,60 | 54,40 | 53,56 | 54,33 | 2,49% | 248.166,00 |
| 09.06.2026 | 52,75 | 53,30 | 52,43 | 53,01 | 0,49% | 197.516,00 |
| 08.06.2026 | 53,76 | 54,22 | 52,74 | 52,75 | -1,88% | 212.500,00 |
| 05.06.2026 | 53,25 | 54,05 | 52,72 | 53,76 | 1,68% | 192.457,00 |
| 04.06.2026 | 53,62 | 54,08 | 52,77 | 52,87 | -0,40% | 234.819,00 |
| 03.06.2026 | 54,04 | 54,32 | 52,78 | 53,08 | -2,39% | 296.499,00 |
| 02.06.2026 | 54,06 | 55,25 | 53,61 | 54,38 | 0,46% | 326.978,00 |
| 01.06.2026 | 52,25 | 54,58 | 52,19 | 54,13 | 4,36% | 405.459,00 |
| 29.05.2026 | 49,79 | 52,72 | 49,19 | 51,87 | 1,39% | 668.964,00 |
| 28.05.2026 | 54,88 | 55,21 | 49,95 | 51,16 | -7,37% | 1.120.859,00 |
| 27.05.2026 | 54,88 | 55,36 | 54,71 | 55,23 | 1,23% | 160.671,00 |
| 26.05.2026 | 54,42 | 54,84 | 54,23 | 54,56 | 0,07% | 146.415,00 |
| 22.05.2026 | 54,49 | 54,91 | 54,02 | 54,52 | -0,20% | 117.121,00 |
| 21.05.2026 | 54,55 | 54,93 | 54,21 | 54,63 | -0,29% | 119.071,00 |
| 20.05.2026 | 54,43 | 55,17 | 54,26 | 54,79 | 0,72% | 174.782,00 |
| 19.05.2026 | 54,57 | 55,11 | 54,35 | 54,40 | -0,11% | 144.425,00 |
| 18.05.2026 | 53,57 | 54,59 | 53,57 | 54,46 | 1,81% | 124.880,00 |
| 15.05.2026 | 53,81 | 54,11 | 53,24 | 53,49 | -0,80% | 173.312,00 |
| 14.05.2026 | 54,10 | 54,70 | 53,81 | 53,92 | 0,22% | 154.017,00 |
| 13.05.2026 | 53,69 | 54,50 | 53,57 | 53,80 | 0,17% | 168.150,00 |
| 12.05.2026 | 53,80 | 54,47 | 53,53 | 53,71 | 0,21% | 166.801,00 |
| 11.05.2026 | 53,95 | 54,42 | 53,56 | 53,60 | -0,19% | 140.322,00 |
| 08.05.2026 | 54,01 | 54,23 | 53,65 | 53,70 | -0,11% | 111.250,00 |
| 07.05.2026 | 53,89 | 54,68 | 53,75 | 53,76 | -0,26% | 168.537,00 |
| 06.05.2026 | 54,28 | 54,46 | 53,49 | 53,90 | -0,33% | 157.573,00 |
| 05.05.2026 | 53,84 | 54,50 | 53,61 | 54,08 | 0,43% | 151.135,00 |
| 04.05.2026 | 53,85 | 54,50 | 53,45 | 53,85 | -0,74% | 176.266,00 |
| 01.05.2026 | 53,82 | 54,34 | 53,50 | 54,25 | 1,25% | 172.449,00 |
| 30.04.2026 | 52,71 | 53,93 | 52,71 | 53,58 | 2,12% | 173.202,00 |
| 29.04.2026 | 53,91 | 53,91 | 52,37 | 52,47 | -2,78% | 213.448,00 |
| 28.04.2026 | 54,21 | 54,66 | 53,75 | 53,97 | 0,65% | 254.328,00 |
| 27.04.2026 | 53,61 | 53,93 | 53,19 | 53,62 | -0,09% | 134.191,00 |
| 24.04.2026 | 53,62 | 53,89 | 53,22 | 53,67 | -0,19% | 136.265,00 |
| 23.04.2026 | 52,80 | 53,86 | 52,72 | 53,77 | 2,61% | 228.034,00 |
| 22.04.2026 | 52,17 | 52,93 | 51,93 | 52,40 | 1,04% | 280.211,00 |
| 21.04.2026 | 51,60 | 51,99 | 51,45 | 51,86 | 0,39% | 184.169,00 |
| 20.04.2026 | 52,49 | 52,61 | 51,64 | 51,66 | -1,52% | 222.987,00 |
| 17.04.2026 | 51,69 | 52,75 | 51,59 | 52,46 | 1,27% | 228.057,00 |
| 16.04.2026 | 50,81 | 51,82 | 50,79 | 51,80 | 1,55% | 196.800,00 |
| 15.04.2026 | 51,46 | 51,71 | 50,95 | 51,01 | -2,89% | 215.156,00 |
| 14.04.2026 | 53,12 | 53,41 | 52,43 | 52,53 | -1,57% | 276.997,00 |
| 13.04.2026 | 53,51 | 53,92 | 52,85 | 53,37 | -0,11% | 222.651,00 |
| 10.04.2026 | 53,54 | 53,54 | 53,12 | 53,43 | -0,24% | 165.292,00 |
| 09.04.2026 | 52,69 | 53,81 | 52,69 | 53,56 | 0,87% | 145.208,00 |
| 08.04.2026 | 52,36 | 53,38 | 52,36 | 53,10 | 1,53% | 210.776,00 |
| 07.04.2026 | 52,75 | 53,23 | 52,24 | 52,30 | -0,74% | 192.682,00 |
| 06.04.2026 | 52,64 | 53,10 | 52,50 | 52,69 | 0,19% | 154.560,00 |
| 02.04.2026 | 52,82 | 53,12 | 52,49 | 52,59 | 0,54% | 161.181,00 |
| 01.04.2026 | 52,61 | 52,96 | 51,73 | 52,31 | -0,74% | 230.946,00 |
| 31.03.2026 | 53,32 | 53,38 | 52,60 | 52,70 | -0,68% | 146.468,00 |
| 30.03.2026 | 52,79 | 53,47 | 52,50 | 53,06 | 0,59% | 146.829,00 |
| 27.03.2026 | 52,50 | 53,22 | 52,50 | 52,75 | 0,15% | 136.571,00 |
| 26.03.2026 | 52,03 | 52,82 | 52,03 | 52,67 | 1,39% | 158.937,00 |
| 25.03.2026 | 51,78 | 52,11 | 51,15 | 51,95 | 1,11% | 143.609,00 |
| 24.03.2026 | 51,74 | 52,07 | 51,11 | 51,38 | 0,20% | 149.430,00 |
| 23.03.2026 | 51,21 | 51,80 | 50,90 | 51,28 | 0,85% | 204.294,00 |
| 20.03.2026 | 51,33 | 51,43 | 50,76 | 50,85 | -1,42% | 761.630,00 |
| 19.03.2026 | 52,00 | 52,17 | 51,45 | 51,58 | -0,85% | 177.315,00 |
| 18.03.2026 | 52,91 | 53,31 | 51,96 | 52,02 | -2,38% | 206.384,00 |
| 17.03.2026 | 53,02 | 53,71 | 52,84 | 53,29 | 0,68% | 150.066,00 |
| 16.03.2026 | 53,41 | 53,67 | 52,92 | 52,93 | -0,34% | 141.210,00 |
| 13.03.2026 | 53,03 | 53,22 | 52,51 | 53,11 | 0,74% | 143.786,00 |
| 12.03.2026 | 52,09 | 52,89 | 51,86 | 52,72 | 0,84% | 184.102,00 |
| 11.03.2026 | 52,08 | 52,46 | 51,60 | 52,28 | 0,36% | 204.107,00 |
| 10.03.2026 | 52,51 | 52,63 | 52,01 | 52,09 | -0,88% | 189.530,00 |
| 09.03.2026 | 52,43 | 52,93 | 52,04 | 52,55 | -0,76% | 234.352,00 |
| 06.03.2026 | 52,60 | 53,01 | 52,14 | 52,95 | 0,57% | 205.342,00 |
| 05.03.2026 | 53,39 | 53,50 | 52,56 | 52,65 | -2,05% | 234.899,00 |
| 04.03.2026 | 53,20 | 53,88 | 53,01 | 53,75 | 1,19% | 164.827,00 |
| 03.03.2026 | 53,10 | 53,41 | 52,59 | 53,12 | -0,64% | 202.797,00 |
| 02.03.2026 | 52,92 | 53,87 | 52,60 | 53,46 | -0,50% | 244.455,00 |
| 27.02.2026 | 54,35 | 54,52 | 53,68 | 53,73 | -0,17% | 227.056,00 |
| 26.02.2026 | 54,34 | 54,53 | 53,79 | 53,82 | -0,39% | 173.424,00 |
| 25.02.2026 | 53,48 | 54,05 | 52,74 | 54,03 | 1,01% | 194.276,00 |
| 24.02.2026 | 53,50 | 53,70 | 52,97 | 53,49 | 0,00% | 205.529,00 |
| 23.02.2026 | 53,79 | 53,88 | 52,99 | 53,49 | -0,56% | 204.559,00 |
| 20.02.2026 | 53,60 | 53,97 | 52,81 | 53,79 | 0,69% | 301.060,00 |
| 19.02.2026 | 52,93 | 53,69 | 52,93 | 53,42 | 0,98% | 184.302,00 |
| 18.02.2026 | 53,33 | 53,61 | 52,50 | 52,90 | -0,88% | 214.469,00 |
| 17.02.2026 | 53,82 | 54,14 | 53,22 | 53,37 | -0,17% | 176.651,00 |
| 13.02.2026 | 53,00 | 53,56 | 52,63 | 53,46 | 1,37% | 194.893,00 |
| 12.02.2026 | 52,72 | 53,30 | 52,08 | 52,74 | -0,25% | 223.025,00 |
| 11.02.2026 | 51,50 | 53,61 | 51,50 | 52,87 | 2,42% | 328.869,00 |
| 10.02.2026 | 51,51 | 52,38 | 51,24 | 51,62 | 0,00% | 412.609,00 |
| 09.02.2026 | 54,09 | 54,09 | 51,44 | 51,62 | -10,72% | 594.775,00 |