53,390$
1,23%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 53,00 | 53,56 | 52,63 | 53,46 | 1,37% | 194.893,00 |
| 12.02.2026 | 52,77 | 53,30 | 52,08 | 52,74 | -0,25% | 223.015,00 |
| 11.02.2026 | 51,62 | 53,61 | 51,50 | 52,87 | 2,42% | 328.867,00 |
| 10.02.2026 | 51,85 | 52,38 | 51,24 | 51,62 | 0,00% | 412.580,00 |
| 09.02.2026 | 54,09 | 54,09 | 51,44 | 51,62 | -10,72% | 594.318,00 |
| 06.02.2026 | 58,58 | 58,99 | 57,81 | 57,82 | -1,45% | 215.436,00 |
| 05.02.2026 | 58,84 | 59,38 | 58,29 | 58,67 | -0,17% | 151.272,00 |
| 04.02.2026 | 58,50 | 59,31 | 58,50 | 58,77 | 0,86% | 209.550,00 |
| 03.02.2026 | 57,89 | 58,47 | 57,75 | 58,27 | 0,78% | 206.660,00 |
| 02.02.2026 | 56,78 | 57,91 | 56,73 | 57,82 | 2,17% | 241.856,00 |
| 30.01.2026 | 55,90 | 56,85 | 55,90 | 56,59 | 1,42% | 317.420,00 |
| 29.01.2026 | 55,78 | 55,98 | 55,38 | 55,80 | 0,79% | 198.636,00 |
| 28.01.2026 | 55,50 | 56,20 | 55,13 | 55,36 | -0,81% | 160.426,00 |
| 27.01.2026 | 54,95 | 55,86 | 54,95 | 55,81 | 1,16% | 127.382,00 |
| 26.01.2026 | 54,92 | 55,49 | 54,79 | 55,17 | 0,90% | 148.436,00 |
| 23.01.2026 | 54,69 | 54,86 | 54,26 | 54,68 | 0,22% | 114.983,00 |
| 22.01.2026 | 54,53 | 54,92 | 54,19 | 54,56 | -0,85% | 145.111,00 |
| 21.01.2026 | 54,32 | 55,07 | 53,71 | 55,03 | 1,08% | 131.799,00 |
| 20.01.2026 | 54,00 | 54,79 | 53,63 | 54,44 | 0,22% | 142.355,00 |
| 16.01.2026 | 54,94 | 55,06 | 53,88 | 54,32 | -1,81% | 137.549,00 |
| 15.01.2026 | 55,49 | 55,76 | 54,70 | 55,32 | 0,00% | 159.682,00 |
| 14.01.2026 | 55,13 | 56,02 | 55,00 | 55,32 | 0,44% | 253.676,00 |
| 13.01.2026 | 54,06 | 55,40 | 54,06 | 55,08 | 1,51% | 162.589,00 |
| 12.01.2026 | 53,65 | 54,30 | 53,53 | 54,26 | -0,42% | 158.664,00 |
| 09.01.2026 | 54,27 | 54,65 | 54,06 | 54,49 | 0,42% | 185.934,00 |
| 08.01.2026 | 53,35 | 54,62 | 53,26 | 54,26 | 2,13% | 181.527,00 |
| 07.01.2026 | 53,00 | 53,33 | 52,82 | 53,13 | 0,51% | 134.555,00 |
| 06.01.2026 | 52,60 | 52,95 | 52,37 | 52,86 | -0,17% | 177.007,00 |
| 05.01.2026 | 52,56 | 53,05 | 51,84 | 52,95 | 0,70% | 228.188,00 |
| 02.01.2026 | 53,15 | 53,25 | 52,39 | 52,58 | -0,32% | 146.809,00 |
| 31.12.2025 | 53,02 | 53,19 | 52,59 | 52,75 | -0,51% | 240.514,00 |
| 30.12.2025 | 53,28 | 53,50 | 52,79 | 53,02 | -0,21% | 132.582,00 |
| 29.12.2025 | 53,30 | 53,35 | 52,73 | 53,13 | -0,04% | 132.842,00 |
| 26.12.2025 | 53,42 | 53,60 | 52,96 | 53,15 | -0,17% | 118.863,00 |
| 24.12.2025 | 53,12 | 53,38 | 52,93 | 53,24 | 0,38% | 84.478,00 |
| 23.12.2025 | 53,42 | 53,58 | 52,96 | 53,04 | -0,21% | 112.755,00 |
| 22.12.2025 | 53,90 | 54,24 | 52,85 | 53,15 | -1,28% | 199.368,00 |
| 19.12.2025 | 54,25 | 54,62 | 53,75 | 53,84 | -1,30% | 382.680,00 |
| 18.12.2025 | 54,74 | 55,10 | 54,44 | 54,55 | -1,05% | 176.266,00 |
| 17.12.2025 | 54,50 | 55,14 | 54,32 | 55,13 | 1,17% | 156.311,00 |
| 16.12.2025 | 54,65 | 55,00 | 54,29 | 54,49 | -0,38% | 160.793,00 |
| 15.12.2025 | 53,97 | 54,98 | 53,70 | 54,70 | 1,37% | 186.150,00 |
| 12.12.2025 | 53,74 | 53,97 | 53,49 | 53,96 | 0,90% | 140.289,00 |
| 11.12.2025 | 53,23 | 54,15 | 53,19 | 53,48 | 0,68% | 153.861,00 |
| 10.12.2025 | 52,80 | 53,27 | 52,78 | 53,12 | 0,61% | 156.851,00 |
| 09.12.2025 | 52,69 | 53,11 | 52,26 | 52,80 | 1,07% | 152.962,00 |
| 08.12.2025 | 52,10 | 52,94 | 51,87 | 52,24 | -0,02% | 156.474,00 |
| 05.12.2025 | 52,11 | 52,64 | 52,00 | 52,25 | 0,00% | 128.306,00 |
| 04.12.2025 | 53,11 | 53,11 | 52,02 | 52,25 | -0,97% | 146.970,00 |
| 03.12.2025 | 53,23 | 53,25 | 52,62 | 52,76 | -0,45% | 113.696,00 |
| 02.12.2025 | 52,76 | 53,11 | 52,49 | 53,00 | 0,40% | 130.169,00 |
| 01.12.2025 | 52,73 | 52,89 | 52,30 | 52,79 | 0,06% | 197.940,00 |
| 28.11.2025 | 52,74 | 52,87 | 52,34 | 52,76 | 0,29% | 104.305,00 |
| 26.11.2025 | 52,59 | 53,46 | 52,59 | 52,61 | -0,42% | 290.713,00 |
| 25.11.2025 | 52,27 | 53,39 | 52,27 | 52,83 | 2,05% | 195.682,00 |
| 24.11.2025 | 52,80 | 53,09 | 51,74 | 51,77 | -2,32% | 273.612,00 |
| 21.11.2025 | 52,55 | 53,43 | 52,51 | 53,00 | 0,93% | 222.661,00 |
| 20.11.2025 | 52,71 | 53,05 | 52,40 | 52,51 | -0,44% | 178.227,00 |
| 19.11.2025 | 52,77 | 52,98 | 52,50 | 52,74 | -0,47% | 137.266,00 |
| 18.11.2025 | 52,40 | 53,09 | 52,25 | 52,99 | 1,57% | 138.490,00 |
| 17.11.2025 | 52,89 | 53,17 | 52,11 | 52,17 | -1,42% | 164.071,00 |
| 14.11.2025 | 52,88 | 53,22 | 52,00 | 52,92 | -0,02% | 167.239,00 |
| 13.11.2025 | 53,48 | 53,72 | 52,70 | 52,93 | -0,58% | 157.912,00 |
| 12.11.2025 | 53,64 | 54,07 | 53,17 | 53,24 | -0,75% | 135.493,00 |
| 11.11.2025 | 53,26 | 53,95 | 53,02 | 53,64 | 1,67% | 165.224,00 |
| 10.11.2025 | 53,00 | 53,08 | 52,00 | 52,76 | -1,05% | 225.062,00 |
| 07.11.2025 | 55,41 | 55,78 | 52,92 | 53,32 | -2,84% | 263.076,00 |
| 06.11.2025 | 52,49 | 56,15 | 51,95 | 54,88 | 5,34% | 480.629,00 |
| 05.11.2025 | 51,73 | 52,26 | 51,11 | 52,10 | 1,36% | 287.158,00 |
| 04.11.2025 | 50,58 | 51,65 | 50,58 | 51,40 | 1,26% | 229.047,00 |
| 03.11.2025 | 50,25 | 51,44 | 50,00 | 50,76 | 0,16% | 252.695,00 |
| 31.10.2025 | 50,15 | 50,81 | 49,96 | 50,68 | 0,72% | 247.020,00 |
| 30.10.2025 | 51,00 | 51,29 | 49,96 | 50,32 | -1,45% | 221.493,00 |
| 29.10.2025 | 51,43 | 51,45 | 50,71 | 51,06 | -0,85% | 280.214,00 |
| 28.10.2025 | 52,00 | 52,11 | 51,20 | 51,50 | -1,11% | 221.636,00 |
| 27.10.2025 | 53,01 | 53,40 | 51,95 | 52,08 | -2,47% | 191.884,00 |
| 24.10.2025 | 53,56 | 53,80 | 53,39 | 53,40 | -0,22% | 100.841,00 |
| 23.10.2025 | 53,52 | 53,74 | 53,07 | 53,52 | -0,06% | 121.886,00 |
| 22.10.2025 | 53,41 | 53,77 | 53,14 | 53,55 | 1,13% | 137.455,00 |
| 21.10.2025 | 53,09 | 53,33 | 52,26 | 52,95 | -0,75% | 222.037,00 |
| 20.10.2025 | 53,65 | 53,91 | 53,06 | 53,35 | -0,60% | 146.852,00 |
| 17.10.2025 | 53,00 | 53,82 | 53,00 | 53,67 | 1,63% | 127.581,00 |
| 16.10.2025 | 53,30 | 53,30 | 52,72 | 52,81 | -0,81% | 155.459,00 |
| 15.10.2025 | 53,34 | 53,55 | 52,97 | 53,24 | -0,08% | 109.393,00 |
| 14.10.2025 | 52,87 | 53,39 | 52,64 | 53,28 | 1,39% | 123.965,00 |
| 13.10.2025 | 52,69 | 52,74 | 51,90 | 52,55 | -0,36% | 200.634,00 |
| 10.10.2025 | 52,70 | 53,12 | 52,51 | 52,74 | -1,59% | 183.236,00 |
| 09.10.2025 | 54,32 | 54,44 | 53,34 | 53,59 | -1,54% | 216.570,00 |
| 08.10.2025 | 54,78 | 54,78 | 54,06 | 54,43 | -0,18% | 150.671,00 |
| 07.10.2025 | 55,05 | 55,16 | 54,43 | 54,53 | -0,80% | 188.251,00 |
| 06.10.2025 | 55,45 | 55,65 | 54,61 | 54,97 | -0,74% | 210.335,00 |
| 03.10.2025 | 56,20 | 56,22 | 55,30 | 55,38 | -0,89% | 38.884,00 |
| 02.10.2025 | 55,46 | 56,16 | 55,46 | 55,88 | 0,18% | 166.464,00 |
| 01.10.2025 | 55,83 | 55,91 | 55,13 | 55,78 | -0,16% | 202.681,00 |
| 30.09.2025 | 55,34 | 55,94 | 55,16 | 55,87 | 1,34% | 155.093,00 |
| 29.09.2025 | 55,95 | 56,00 | 55,02 | 55,13 | -2,06% | 197.959,00 |
| 26.09.2025 | 54,89 | 56,48 | 54,89 | 56,29 | 2,48% | 288.756,00 |
| 25.09.2025 | 55,45 | 55,61 | 54,74 | 54,93 | 0,16% | 160.998,00 |
| 24.09.2025 | 54,50 | 55,39 | 54,50 | 54,84 | -0,05% | 131.644,00 |
| 23.09.2025 | 54,61 | 55,38 | 54,60 | 54,87 | 0,49% | 203.574,00 |