45,120€
0,27%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 45,14 | 45,21 | 45,10 | 45,12 | 0,27% | - |
| 13.02.2026 | 44,62 | 45,00 | 44,18 | 45,00 | 1,12% | 568,00 |
| 12.02.2026 | 44,44 | 44,50 | 44,44 | 44,50 | -0,71% | 305,00 |
| 11.02.2026 | 43,90 | 44,82 | 43,54 | 44,82 | 3,08% | 538,00 |
| 10.02.2026 | 43,14 | 43,90 | 43,00 | 43,48 | -0,05% | 2.883,00 |
| 09.02.2026 | 48,88 | 48,88 | 43,50 | 43,50 | -11,04% | 2.409,00 |
| 06.02.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,01% | 3,00 |
| 05.02.2026 | 49,70 | 50,15 | 49,40 | 49,40 | -1,12% | 1.397,00 |
| 04.02.2026 | 49,40 | 50,05 | 49,40 | 49,96 | 1,88% | 663,00 |
| 03.02.2026 | 48,90 | 49,04 | 48,90 | 49,04 | 0,20% | 185,00 |
| 02.02.2026 | 47,58 | 48,94 | 47,58 | 48,94 | 3,12% | 811,00 |
| 30.01.2026 | 46,68 | 47,46 | 46,68 | 47,46 | 2,33% | 402,00 |
| 29.01.2026 | 46,24 | 46,78 | 46,20 | 46,38 | -0,81% | 155,00 |
| 28.01.2026 | 46,64 | 46,76 | 46,64 | 46,76 | 1,92% | 116,00 |
| 27.01.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -0,65% | 111,00 |
| 26.01.2026 | 46,40 | 46,40 | 45,32 | 46,18 | -0,39% | 334,00 |
| 23.01.2026 | 46,56 | 46,56 | 46,36 | 46,36 | 0,22% | 64,00 |
| 22.01.2026 | 47,30 | 47,30 | 46,26 | 46,26 | -1,03% | 90,00 |
| 21.01.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 0,13% | 128,00 |
| 20.01.2026 | 46,24 | 46,68 | 45,88 | 46,68 | 0,47% | 2.436,00 |
| 19.01.2026 | 46,44 | 46,46 | 46,42 | 46,46 | -0,56% | 114,00 |
| 16.01.2026 | 47,60 | 47,60 | 46,72 | 46,72 | -1,68% | 600,00 |
| 15.01.2026 | 47,60 | 47,60 | 47,52 | 47,52 | -0,46% | 70,00 |
| 14.01.2026 | 47,26 | 47,74 | 47,26 | 47,74 | 0,67% | 508,00 |
| 13.01.2026 | 46,76 | 47,42 | 46,38 | 47,42 | 3,49% | 801,00 |
| 12.01.2026 | 45,94 | 45,94 | 45,72 | 45,82 | -2,30% | 151,00 |
| 09.01.2026 | 46,68 | 46,90 | 46,54 | 46,90 | 0,00% | 99,00 |
| 08.01.2026 | 45,56 | 46,90 | 45,56 | 46,90 | 3,26% | 162,00 |
| 07.01.2026 | 45,38 | 45,78 | 45,30 | 45,42 | 0,98% | 457,00 |
| 06.01.2026 | 45,12 | 45,30 | 44,98 | 44,98 | 1,22% | 7.043,00 |
| 05.01.2026 | 45,62 | 45,62 | 44,44 | 44,44 | -1,64% | 1.191,00 |
| 02.01.2026 | 45,24 | 45,24 | 44,66 | 45,18 | 0,04% | 465,00 |
| 30.12.2025 | 45,08 | 45,16 | 45,06 | 45,16 | 0,22% | 369,00 |
| 29.12.2025 | 45,52 | 45,52 | 44,96 | 45,06 | -0,22% | 349,00 |
| 23.12.2025 | 45,20 | 45,52 | 45,16 | 45,16 | -0,48% | 183,00 |
| 22.12.2025 | 45,98 | 46,08 | 45,36 | 45,38 | -2,74% | 715,00 |
| 19.12.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -0,89% | 25,00 |
| 18.12.2025 | 47,08 | 47,08 | 47,08 | 47,08 | 1,03% | 200,00 |
| 17.12.2025 | 46,62 | 46,62 | 46,60 | 46,60 | 0,43% | 124,00 |
| 16.12.2025 | 46,38 | 46,40 | 46,30 | 46,40 | 0,22% | 456,00 |
| 15.12.2025 | 46,04 | 46,50 | 46,04 | 46,30 | 1,49% | 589,00 |
| 12.12.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 0,13% | 20,00 |
| 11.12.2025 | 45,02 | 45,56 | 45,02 | 45,56 | 1,02% | 218,00 |
| 10.12.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -0,62% | 25,00 |
| 09.12.2025 | 45,02 | 45,38 | 45,02 | 45,38 | -0,31% | 924,00 |
| 08.12.2025 | 44,92 | 45,52 | 44,90 | 45,52 | 1,93% | 95,00 |
| 05.12.2025 | 44,38 | 44,66 | 44,38 | 44,66 | -0,71% | 205,00 |
| 04.12.2025 | 45,28 | 45,28 | 44,76 | 44,98 | -1,01% | 190,00 |
| 03.12.2025 | 45,52 | 45,52 | 45,44 | 45,44 | -0,04% | 31,00 |
| 02.12.2025 | 45,36 | 45,46 | 45,36 | 45,46 | 0,84% | 1.835,00 |
| 01.12.2025 | 45,38 | 45,38 | 45,08 | 45,08 | -0,79% | 202,00 |
| 28.11.2025 | 45,50 | 46,00 | 45,44 | 45,44 | -0,09% | 323,00 |
| 27.11.2025 | 45,50 | 45,50 | 45,48 | 45,48 | -0,96% | 13,00 |
| 26.11.2025 | 45,76 | 45,92 | 45,36 | 45,92 | 0,57% | 670,00 |
| 25.11.2025 | 44,84 | 46,06 | 44,80 | 45,66 | 1,02% | 256,00 |
| 24.11.2025 | 46,14 | 46,14 | 45,20 | 45,20 | -1,53% | 709,00 |
| 21.11.2025 | 45,60 | 45,90 | 45,60 | 45,90 | -0,17% | 115,00 |
| 20.11.2025 | 45,90 | 45,98 | 45,90 | 45,98 | 0,44% | 280,00 |
| 19.11.2025 | 45,78 | 45,78 | 45,78 | 45,78 | 1,82% | 30,00 |
| 18.11.2025 | 44,94 | 44,96 | 44,94 | 44,96 | -1,53% | 103,00 |
| 17.11.2025 | 45,72 | 45,72 | 45,66 | 45,66 | 0,79% | 12,00 |
| 14.11.2025 | 45,40 | 45,40 | 45,30 | 45,30 | -0,88% | 111,00 |
| 13.11.2025 | 46,32 | 46,32 | 45,70 | 45,70 | -1,47% | 47,00 |
| 12.11.2025 | 46,28 | 46,44 | 46,28 | 46,38 | 1,44% | 93,00 |
| 11.11.2025 | 45,30 | 45,72 | 45,30 | 45,72 | -0,39% | 237,00 |
| 10.11.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,26% | 50,00 |
| 07.11.2025 | 47,72 | 47,72 | 45,78 | 45,78 | -5,06% | 1.633,00 |
| 06.11.2025 | 45,30 | 48,54 | 45,30 | 48,22 | 7,49% | 1.155,00 |
| 05.11.2025 | 44,72 | 44,86 | 44,72 | 44,86 | 1,82% | 22,00 |
| 04.11.2025 | 44,16 | 44,16 | 43,64 | 44,06 | 0,55% | 219,00 |
| 03.11.2025 | 43,98 | 44,08 | 43,82 | 43,82 | 1,20% | 239,00 |
| 31.10.2025 | 43,34 | 43,40 | 43,30 | 43,30 | -0,82% | 249,00 |
| 30.10.2025 | 44,00 | 44,50 | 43,48 | 43,66 | -0,86% | 2.011,00 |
| 29.10.2025 | 44,20 | 44,20 | 43,84 | 44,04 | 0,09% | 110,00 |
| 28.10.2025 | 44,54 | 44,54 | 44,00 | 44,00 | -3,08% | 2.430,00 |
| 27.10.2025 | 45,26 | 45,40 | 45,26 | 45,40 | -2,20% | 102,00 |
| 24.10.2025 | 46,06 | 46,42 | 46,06 | 46,42 | 0,48% | 32,00 |
| 23.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,05% | 4,00 |
| 22.10.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -0,22% | 5,00 |
| 21.10.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 0,04% | 21,00 |
| 20.10.2025 | 46,12 | 46,12 | 45,80 | 45,80 | -0,17% | 449,00 |
| 17.10.2025 | 44,92 | 45,88 | 44,88 | 45,88 | 1,24% | 237,00 |
| 16.10.2025 | 45,82 | 45,82 | 45,18 | 45,32 | -0,66% | 86,00 |
| 15.10.2025 | 45,60 | 46,08 | 45,60 | 45,62 | -0,83% | 2.079,00 |
| 14.10.2025 | 45,36 | 46,06 | 45,26 | 46,00 | 1,32% | 677,00 |
| 13.10.2025 | 45,62 | 45,62 | 45,10 | 45,40 | -0,39% | 952,00 |
| 10.10.2025 | 45,68 | 45,80 | 45,26 | 45,58 | -2,19% | 676,00 |
| 09.10.2025 | 46,80 | 46,90 | 46,60 | 46,60 | -0,94% | 324,00 |
| 08.10.2025 | 46,90 | 47,04 | 46,90 | 47,04 | 0,60% | 20,00 |
| 07.10.2025 | 47,34 | 47,34 | 46,70 | 46,76 | 0,13% | 60,00 |
| 06.10.2025 | 47,70 | 47,70 | 46,70 | 46,70 | -1,89% | 210,00 |
| 03.10.2025 | 47,80 | 47,96 | 47,60 | 47,60 | 0,29% | 616,00 |
| 02.10.2025 | 47,60 | 47,62 | 47,44 | 47,46 | 0,38% | 1.001,00 |
| 01.10.2025 | 47,38 | 47,52 | 47,20 | 47,28 | 0,77% | 185,00 |
| 30.09.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -0,30% | 11,00 |
| 29.09.2025 | 48,22 | 48,22 | 47,06 | 47,06 | -2,16% | 153,00 |
| 26.09.2025 | 47,16 | 48,10 | 47,10 | 48,10 | 1,73% | 14,00 |
| 25.09.2025 | 46,68 | 47,28 | 46,68 | 47,28 | 1,24% | 43,00 |
| 24.09.2025 | 46,54 | 46,70 | 46,54 | 46,70 | 0,73% | 221,00 |
| 23.09.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,30% | 3,00 |