34,120€
-0,64%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,02 | 34,44 | 34,00 | 34,44 | 0,29% | 5.371,00 |
| 11.11.2026 | 34,78 | 35,62 | 34,14 | 34,34 | -1,04% | 1.618,00 |
| 10.11.2026 | 34,76 | 34,76 | 34,32 | 34,70 | 0,64% | 321,00 |
| 09.11.2026 | 35,56 | 35,78 | 33,54 | 34,48 | -2,60% | 1.345,00 |
| 06.11.2026 | 36,56 | 36,70 | 35,40 | 35,40 | -1,45% | 1.119,00 |
| 05.11.2026 | 35,10 | 38,00 | 35,10 | 35,92 | 2,05% | 1.856,00 |
| 04.11.2026 | 35,36 | 36,00 | 35,20 | 35,20 | -0,85% | 1.899,00 |
| 03.11.2026 | 36,02 | 36,16 | 35,50 | 35,50 | -3,01% | 1.266,00 |
| 02.11.2026 | 37,30 | 37,30 | 36,60 | 36,60 | -1,93% | 382,00 |
| 30.10.2026 | 37,18 | 37,60 | 36,88 | 37,32 | 0,97% | 1.921,00 |
| 29.10.2026 | 35,60 | 36,96 | 35,60 | 36,96 | 3,65% | 58,00 |
| 28.10.2026 | 35,68 | 35,78 | 35,66 | 35,66 | 0,34% | 425,00 |
| 27.10.2026 | 35,18 | 35,68 | 35,18 | 35,54 | 0,85% | 2.162,00 |
| 26.10.2026 | 34,92 | 35,24 | 34,92 | 35,24 | 0,86% | 1.017,00 |
| 23.10.2026 | 35,48 | 35,50 | 34,94 | 34,94 | -0,17% | 332,00 |
| 22.10.2026 | 33,98 | 35,00 | 33,98 | 35,00 | 1,63% | 959,00 |
| 21.10.2026 | 35,80 | 35,80 | 34,24 | 34,44 | -3,91% | 2.595,00 |
| 20.10.2026 | 35,48 | 35,84 | 35,48 | 35,84 | 0,45% | 214,00 |
| 19.10.2026 | 36,88 | 36,90 | 35,68 | 35,68 | -1,87% | 775,00 |
| 16.10.2026 | 36,12 | 36,60 | 36,02 | 36,36 | 1,28% | 1.378,00 |
| 15.10.2026 | 36,24 | 37,42 | 35,90 | 35,90 | -2,39% | 1.144,00 |
| 14.10.2026 | 37,48 | 37,48 | 36,78 | 36,78 | -1,71% | 575,00 |
| 13.10.2026 | 37,54 | 37,94 | 37,42 | 37,42 | -0,58% | 516,00 |
| 12.10.2026 | 37,80 | 37,80 | 37,36 | 37,64 | 0,00% | 578,00 |
| 09.10.2026 | 37,58 | 38,34 | 37,58 | 37,64 | -2,08% | 1.055,00 |
| 08.10.2026 | 37,86 | 38,44 | 37,86 | 38,44 | 1,21% | 327,00 |
| 07.10.2026 | 38,46 | 38,52 | 37,98 | 37,98 | 0,00% | 335,00 |
| 06.10.2026 | 37,44 | 38,06 | 37,38 | 37,98 | 0,42% | 245,00 |
| 05.10.2026 | 37,86 | 37,86 | 37,52 | 37,82 | 0,85% | 402,00 |
| 02.10.2026 | 36,94 | 37,90 | 36,90 | 37,50 | 2,01% | 863,00 |
| 01.10.2026 | 37,18 | 37,20 | 36,76 | 36,76 | -0,22% | 137,00 |
| 30.09.2026 | 36,94 | 36,94 | 36,52 | 36,84 | -0,16% | 310,00 |
| 29.09.2026 | 37,08 | 37,12 | 36,84 | 36,90 | 0,33% | 397,00 |
| 28.09.2026 | 37,50 | 37,58 | 36,78 | 36,78 | -0,43% | 975,00 |
| 25.09.2026 | 37,76 | 37,94 | 36,94 | 36,94 | -2,07% | 1.213,00 |
| 24.09.2026 | 37,74 | 37,96 | 37,64 | 37,72 | -0,05% | 1.113,00 |
| 23.09.2026 | 38,26 | 38,40 | 37,74 | 37,74 | -1,62% | 957,00 |
| 22.09.2026 | 37,92 | 38,36 | 37,76 | 38,36 | 1,64% | 1.489,00 |
| 21.09.2026 | 38,76 | 38,76 | 37,74 | 37,74 | -1,31% | 402,00 |
| 18.09.2026 | 38,74 | 38,84 | 38,24 | 38,24 | -1,29% | 1.535,00 |
| 17.09.2026 | 39,28 | 39,70 | 38,60 | 38,74 | -0,46% | 1.834,00 |
| 16.09.2026 | 38,66 | 38,92 | 38,36 | 38,92 | 0,31% | 164,00 |
| 15.09.2026 | 39,44 | 39,44 | 38,80 | 38,80 | -0,82% | 803,00 |
| 14.09.2026 | 39,48 | 39,60 | 39,10 | 39,12 | 0,51% | 349,00 |
| 11.09.2026 | 39,10 | 39,10 | 38,80 | 38,92 | -0,15% | 1.365,00 |
| 10.09.2026 | 38,98 | 38,98 | 38,98 | 38,98 | 0,57% | 30,00 |
| 09.09.2026 | 39,40 | 39,40 | 38,76 | 38,76 | -0,92% | 7.210,00 |
| 08.09.2026 | 39,30 | 39,60 | 39,12 | 39,12 | 0,00% | 576,00 |
| 07.09.2026 | 39,34 | 39,54 | 39,12 | 39,12 | -0,81% | 1.774,00 |
| 04.09.2026 | 40,04 | 40,04 | 39,44 | 39,44 | -0,20% | 315,00 |
| 03.09.2026 | 40,18 | 40,26 | 39,52 | 39,52 | -1,94% | 1.180,00 |
| 02.09.2026 | 40,04 | 40,30 | 39,62 | 40,30 | 0,60% | 1.182,00 |
| 01.09.2026 | 39,40 | 40,06 | 39,30 | 40,06 | 2,46% | 535,00 |
| 31.08.2026 | 40,18 | 40,22 | 39,00 | 39,10 | -2,15% | 1.381,00 |
| 28.08.2026 | 39,68 | 39,96 | 39,32 | 39,96 | 0,50% | 448,00 |
| 27.08.2026 | 40,28 | 40,28 | 39,76 | 39,76 | -0,80% | 81,00 |
| 26.08.2026 | 39,54 | 40,08 | 39,54 | 40,08 | 1,83% | 594,00 |
| 25.08.2026 | 38,96 | 39,44 | 38,96 | 39,36 | 0,05% | 528,00 |
| 24.08.2026 | 38,68 | 39,56 | 38,68 | 39,34 | 2,02% | 347,00 |
| 21.08.2026 | 39,12 | 39,30 | 38,34 | 38,56 | -2,18% | 408,00 |
| 20.08.2026 | 38,88 | 39,52 | 38,48 | 39,42 | 1,49% | 469,00 |
| 19.08.2026 | 38,10 | 38,84 | 38,10 | 38,84 | 0,78% | 957,00 |
| 18.08.2026 | 38,06 | 38,96 | 37,98 | 38,54 | 1,85% | 1.736,00 |
| 17.08.2026 | 39,10 | 39,10 | 37,62 | 37,84 | -2,17% | 1.598,00 |
| 14.08.2026 | 39,10 | 39,10 | 38,62 | 38,68 | -0,82% | 974,00 |
| 13.08.2026 | 39,46 | 40,00 | 39,00 | 39,00 | -0,91% | 334,00 |
| 12.08.2026 | 40,16 | 40,30 | 39,22 | 39,36 | -1,80% | 2.509,00 |
| 11.08.2026 | 41,22 | 41,52 | 40,08 | 40,08 | -2,72% | 1.686,00 |
| 10.08.2026 | 44,22 | 44,22 | 40,84 | 41,20 | -5,98% | 4.980,00 |
| 07.08.2026 | 44,58 | 45,00 | 43,76 | 43,82 | -4,82% | 2.914,00 |
| 06.08.2026 | 46,10 | 46,10 | 45,02 | 46,04 | 1,01% | 252,00 |
| 05.08.2026 | 46,04 | 46,08 | 45,58 | 45,58 | 0,93% | 36,00 |
| 04.08.2026 | 45,52 | 45,52 | 45,16 | 45,16 | -1,83% | 47,00 |
| 03.08.2026 | 46,10 | 46,16 | 45,72 | 46,00 | 0,13% | 17,00 |
| 31.07.2026 | 46,74 | 46,74 | 45,94 | 45,94 | -1,29% | 263,00 |
| 30.07.2026 | 47,50 | 47,50 | 46,54 | 46,54 | -3,00% | 72,00 |
| 29.07.2026 | 47,00 | 48,10 | 46,50 | 47,98 | -0,21% | 3.376,00 |
| 28.07.2026 | 48,64 | 48,84 | 48,08 | 48,08 | 1,95% | 984,00 |
| 27.07.2026 | 47,66 | 47,68 | 47,16 | 47,16 | 0,94% | 661,00 |
| 24.07.2026 | 46,68 | 46,72 | 46,68 | 46,72 | -0,68% | 100,00 |
| 23.07.2026 | 47,10 | 47,10 | 46,76 | 47,04 | 0,43% | 402,00 |
| 22.07.2026 | 46,34 | 46,84 | 46,34 | 46,84 | 1,12% | 278,00 |
| 21.07.2026 | 46,78 | 46,78 | 46,20 | 46,32 | -1,03% | 177,00 |
| 20.07.2026 | 46,26 | 46,80 | 46,26 | 46,80 | 0,17% | 258,00 |
| 17.07.2026 | 46,30 | 46,86 | 46,30 | 46,72 | 0,95% | 42,00 |
| 16.07.2026 | 44,48 | 46,30 | 44,48 | 46,28 | 4,38% | 236,00 |
| 15.07.2026 | 44,32 | 44,48 | 44,32 | 44,34 | -0,76% | 193,00 |
| 14.07.2026 | 44,68 | 44,68 | 44,68 | 44,68 | -0,13% | 6,00 |
| 13.07.2026 | 44,62 | 44,76 | 44,62 | 44,74 | -1,06% | 1.938,00 |
| 10.07.2026 | 45,36 | 45,38 | 45,22 | 45,22 | 0,40% | 518,00 |
| 09.07.2026 | 45,86 | 45,86 | 45,04 | 45,04 | -1,31% | 27,00 |
| 08.07.2026 | 45,02 | 45,64 | 45,02 | 45,64 | 0,35% | 410,00 |
| 07.07.2026 | 45,24 | 45,72 | 45,24 | 45,48 | 0,35% | 494,00 |
| 06.07.2026 | 45,30 | 45,82 | 45,28 | 45,32 | -0,66% | 791,00 |
| 03.07.2026 | 45,34 | 45,64 | 45,34 | 45,62 | 1,15% | 160,00 |
| 02.07.2026 | 45,50 | 45,50 | 45,10 | 45,10 | -2,38% | 165,00 |
| 01.07.2026 | 45,86 | 46,26 | 45,80 | 46,20 | 0,52% | 297,00 |
| 30.06.2026 | 46,76 | 46,76 | 45,96 | 45,96 | -2,21% | 41,00 |
| 26.06.2026 | 46,86 | 47,00 | 46,32 | 47,00 | 0,77% | 120,00 |
| 25.06.2026 | 46,76 | 47,14 | 46,30 | 46,64 | -0,26% | 291,00 |