47,140€
-0,17%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 47,38 | 47,38 | 47,36 | 47,36 | 0,30% | 54,00 |
| 22.05.2026 | 47,42 | 47,42 | 47,22 | 47,22 | 0,47% | 102,00 |
| 21.05.2026 | 46,96 | 47,00 | 46,96 | 47,00 | -1,09% | 13,00 |
| 20.05.2026 | 46,66 | 47,52 | 46,26 | 47,52 | 1,19% | 409,00 |
| 19.05.2026 | 46,56 | 47,08 | 46,56 | 46,96 | 0,99% | 151,00 |
| 18.05.2026 | 45,52 | 46,50 | 45,52 | 46,50 | 0,48% | 443,00 |
| 15.05.2026 | 46,42 | 46,42 | 45,94 | 46,28 | -1,32% | 244,00 |
| 14.05.2026 | 46,50 | 46,90 | 46,50 | 46,90 | 2,05% | 469,00 |
| 13.05.2026 | 45,82 | 46,02 | 45,82 | 45,96 | 0,35% | 52,00 |
| 11.05.2026 | 45,38 | 45,80 | 45,38 | 45,80 | -0,26% | 359,00 |
| 08.05.2026 | 46,06 | 46,06 | 45,58 | 45,92 | -0,78% | 505,00 |
| 07.05.2026 | 46,12 | 46,30 | 45,96 | 46,28 | 0,35% | 343,00 |
| 06.05.2026 | 46,38 | 46,38 | 45,50 | 46,12 | 0,00% | 223,00 |
| 05.05.2026 | 46,38 | 46,38 | 45,92 | 46,12 | -0,77% | 131,00 |
| 04.05.2026 | 46,06 | 46,56 | 46,00 | 46,48 | 0,91% | 257,00 |
| 30.04.2026 | 44,54 | 46,06 | 44,54 | 46,06 | 2,17% | 24,00 |
| 29.04.2026 | 46,42 | 46,42 | 45,08 | 45,08 | -2,76% | 132,00 |
| 28.04.2026 | 45,36 | 46,54 | 45,36 | 46,36 | 1,40% | 764,00 |
| 27.04.2026 | 46,26 | 46,28 | 45,72 | 45,72 | -0,22% | 709,00 |
| 24.04.2026 | 45,66 | 45,86 | 45,66 | 45,82 | 0,44% | 51,00 |
| 23.04.2026 | 44,78 | 45,62 | 44,36 | 45,62 | 3,59% | 91,00 |
| 22.04.2026 | 44,50 | 44,50 | 44,04 | 44,04 | -0,27% | 126,00 |
| 20.04.2026 | 44,14 | 44,60 | 44,14 | 44,16 | -0,18% | 1.714,00 |
| 17.04.2026 | 44,28 | 44,28 | 44,24 | 44,24 | 0,82% | 16,00 |
| 16.04.2026 | 43,46 | 43,90 | 43,46 | 43,88 | 1,29% | 110,00 |
| 15.04.2026 | 44,16 | 44,18 | 43,32 | 43,32 | -3,13% | 371,00 |
| 14.04.2026 | 45,58 | 45,98 | 44,66 | 44,72 | -2,14% | 478,00 |
| 13.04.2026 | 45,24 | 45,76 | 45,24 | 45,70 | 0,04% | 907,00 |
| 10.04.2026 | 45,58 | 45,68 | 45,26 | 45,68 | -0,95% | 313,00 |
| 09.04.2026 | 45,74 | 46,12 | 45,64 | 46,12 | 0,52% | 260,00 |
| 08.04.2026 | 45,80 | 45,88 | 45,80 | 45,88 | 0,84% | 140,00 |
| 07.04.2026 | 45,90 | 46,50 | 45,36 | 45,50 | -1,04% | 2.912,00 |
| 02.04.2026 | 45,24 | 46,28 | 45,24 | 45,98 | 1,91% | 178,00 |
| 01.04.2026 | 45,92 | 46,00 | 44,94 | 45,12 | -1,23% | 467,00 |
| 31.03.2026 | 46,82 | 46,82 | 45,68 | 45,68 | -1,38% | 377,00 |
| 30.03.2026 | 46,16 | 46,64 | 45,84 | 46,32 | 1,00% | 606,00 |
| 27.03.2026 | 46,10 | 46,10 | 45,86 | 45,86 | -0,09% | 32,00 |
| 26.03.2026 | 45,58 | 45,90 | 45,58 | 45,90 | 2,59% | 181,00 |
| 25.03.2026 | 44,64 | 44,74 | 44,64 | 44,74 | -0,67% | 102,00 |
| 24.03.2026 | 43,84 | 45,04 | 43,84 | 45,04 | 2,18% | 115,00 |
| 23.03.2026 | 43,96 | 44,66 | 43,84 | 44,08 | -0,59% | 627,00 |
| 20.03.2026 | 44,78 | 44,78 | 44,20 | 44,34 | -0,45% | 491,00 |
| 19.03.2026 | 45,22 | 45,32 | 44,54 | 44,54 | -2,54% | 679,00 |
| 18.03.2026 | 46,66 | 46,84 | 45,70 | 45,70 | -0,91% | 833,00 |
| 17.03.2026 | 45,72 | 46,44 | 45,72 | 46,12 | -0,17% | 143,00 |
| 16.03.2026 | 47,04 | 47,04 | 46,20 | 46,20 | -0,52% | 359,00 |
| 13.03.2026 | 45,42 | 46,44 | 45,42 | 46,44 | 1,31% | 389,00 |
| 12.03.2026 | 45,76 | 45,84 | 45,62 | 45,84 | 2,60% | 84,00 |
| 11.03.2026 | 45,16 | 45,98 | 44,68 | 44,68 | -0,58% | 1.678,00 |
| 10.03.2026 | 45,14 | 45,14 | 44,94 | 44,94 | -0,71% | 362,00 |
| 09.03.2026 | 45,12 | 45,94 | 45,12 | 45,26 | -0,92% | 481,00 |
| 06.03.2026 | 45,62 | 45,68 | 45,62 | 45,68 | -0,70% | 36,00 |
| 05.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,13% | 155,00 |
| 04.03.2026 | 45,74 | 46,20 | 45,40 | 46,06 | 0,09% | 486,00 |
| 03.03.2026 | 45,70 | 46,12 | 45,20 | 46,02 | 0,88% | 575,00 |
| 02.03.2026 | 45,96 | 46,10 | 45,30 | 45,62 | -0,83% | 539,00 |
| 27.02.2026 | 45,64 | 46,10 | 45,44 | 46,00 | -0,22% | 237,00 |
| 26.02.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 2,17% | 310,00 |
| 24.02.2026 | 45,68 | 45,70 | 45,12 | 45,12 | -0,40% | 61,00 |
| 23.02.2026 | 45,04 | 45,98 | 45,04 | 45,30 | 0,53% | 16,00 |
| 20.02.2026 | 45,08 | 45,30 | 45,04 | 45,06 | -0,97% | 312,00 |
| 19.02.2026 | 44,66 | 45,60 | 44,56 | 45,50 | 1,70% | 132,00 |
| 18.02.2026 | 45,02 | 45,02 | 44,70 | 44,74 | -1,02% | 1.237,00 |
| 17.02.2026 | 45,22 | 45,46 | 45,02 | 45,20 | -0,35% | 160,00 |
| 16.02.2026 | 44,92 | 45,42 | 44,92 | 45,36 | 0,80% | 45,00 |
| 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 |