47,150€
-2,22%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 48,30 | 48,30 | 47,64 | 47,64 | -1,20% | 81,00 |
| 05.09.2024 | 48,10 | 48,22 | 48,10 | 48,22 | 0,54% | 160,00 |
| 04.09.2024 | 48,44 | 48,58 | 47,96 | 47,96 | -1,28% | 126,00 |
| 03.09.2024 | 49,00 | 49,10 | 48,58 | 48,58 | -1,46% | 467,00 |
| 02.09.2024 | 49,08 | 49,30 | 49,08 | 49,30 | 0,65% | 413,00 |
| 30.08.2024 | 49,58 | 49,66 | 48,98 | 48,98 | -0,49% | 868,00 |
| 29.08.2024 | 49,02 | 49,22 | 49,02 | 49,22 | 0,86% | 110,00 |
| 28.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,29% | 2,00 |
| 27.08.2024 | 48,66 | 48,72 | 48,23 | 48,66 | 0,95% | - |
| 26.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,09% | 3,00 |
| 23.08.2024 | 47,64 | 47,68 | 47,62 | 47,68 | 0,32% | 31,00 |
| 22.08.2024 | 47,40 | 47,71 | 47,28 | 47,53 | 0,83% | - |
| 21.08.2024 | 47,38 | 47,38 | 47,14 | 47,14 | -0,04% | 59,00 |
| 20.08.2024 | 48,10 | 48,16 | 47,02 | 47,16 | -2,28% | - |
| 19.08.2024 | 48,26 | 48,26 | 48,08 | 48,26 | -0,04% | 39,00 |
| 16.08.2024 | 48,08 | 48,53 | 47,85 | 48,28 | 0,79% | - |
| 15.08.2024 | 47,44 | 47,90 | 47,16 | 47,90 | 1,53% | 45,00 |
| 14.08.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 0,51% | 77,00 |
| 13.08.2024 | 47,00 | 47,00 | 46,94 | 46,94 | -2,09% | 122,00 |
| 12.08.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 2,04% | 2,00 |
| 09.08.2024 | 46,98 | 46,98 | 46,98 | 46,98 | 3,12% | 125,00 |
| 08.08.2024 | 45,42 | 45,56 | 45,42 | 45,56 | -0,74% | 122,00 |
| 07.08.2024 | 45,78 | 45,90 | 45,76 | 45,90 | 1,24% | 28,00 |
| 06.08.2024 | 45,76 | 45,87 | 44,91 | 45,34 | 0,18% | - |
| 05.08.2024 | 46,76 | 46,76 | 45,26 | 45,26 | -5,75% | 220,00 |
| 02.08.2024 | 47,86 | 48,02 | 47,80 | 48,02 | 0,33% | 109,00 |
| 01.08.2024 | 49,48 | 49,98 | 47,86 | 47,86 | -3,31% | 528,00 |
| 31.07.2024 | 49,20 | 49,50 | 49,20 | 49,50 | 0,16% | 52,00 |
| 30.07.2024 | 49,22 | 49,42 | 49,20 | 49,42 | 0,73% | 71,00 |
| 29.07.2024 | 50,05 | 50,20 | 49,00 | 49,06 | -2,08% | 1.286,00 |
| 26.07.2024 | 49,34 | 50,10 | 49,28 | 50,10 | 1,38% | 462,00 |
| 25.07.2024 | 48,60 | 49,42 | 48,60 | 49,42 | 2,70% | 71,00 |
| 24.07.2024 | 47,60 | 48,12 | 47,60 | 48,12 | 0,67% | 392,00 |
| 23.07.2024 | 47,24 | 47,80 | 47,24 | 47,80 | 2,75% | 70,00 |
| 22.07.2024 | 46,78 | 46,78 | 46,52 | 46,52 | -0,47% | 335,00 |
| 19.07.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,17% | 63,00 |
| 18.07.2024 | 46,86 | 47,68 | 46,66 | 46,66 | 3,87% | 591,00 |
| 17.07.2024 | 44,96 | 44,96 | 44,92 | 44,92 | -0,75% | 3,00 |
| 16.07.2024 | 44,82 | 45,65 | 44,69 | 45,26 | 0,09% | - |
| 15.07.2024 | 45,00 | 45,22 | 45,00 | 45,22 | 0,94% | 34,00 |
| 12.07.2024 | 44,74 | 44,80 | 44,74 | 44,80 | 0,81% | 33,00 |
| 11.07.2024 | 43,36 | 44,44 | 43,36 | 44,44 | 2,16% | 656,00 |
| 10.07.2024 | 43,26 | 43,50 | 43,26 | 43,50 | 0,79% | 245,00 |
| 09.07.2024 | 43,00 | 43,16 | 43,00 | 43,16 | -0,37% | 200,00 |
| 08.07.2024 | 43,64 | 43,64 | 43,32 | 43,32 | -1,86% | 39,00 |
| 05.07.2024 | 44,30 | 44,30 | 44,14 | 44,14 | -0,41% | 128,00 |
| 04.07.2024 | 44,28 | 44,32 | 44,28 | 44,32 | 0,68% | 146,00 |
| 03.07.2024 | 44,84 | 44,84 | 44,02 | 44,02 | -1,57% | 134,00 |
| 02.07.2024 | 44,40 | 44,72 | 44,22 | 44,72 | 0,95% | 59,00 |
| 01.07.2024 | 44,98 | 44,98 | 44,30 | 44,30 | -1,07% | 558,00 |
| 28.06.2024 | 44,60 | 44,78 | 44,60 | 44,78 | 0,58% | 62,00 |
| 27.06.2024 | 44,88 | 44,96 | 44,32 | 44,52 | 0,00% | - |
| 26.06.2024 | 44,72 | 44,72 | 44,52 | 44,52 | 0,04% | 110,00 |
| 25.06.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,13% | 2,00 |
| 24.06.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -0,80% | 85,00 |
| 21.06.2024 | 45,08 | 45,10 | 44,92 | 44,92 | 0,72% | 1.125,00 |
| 20.06.2024 | 44,04 | 44,60 | 44,04 | 44,60 | 2,53% | 35,00 |
| 19.06.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,50% | 25,00 |
| 18.06.2024 | 43,64 | 43,76 | 43,46 | 43,72 | 0,05% | 126,00 |
| 17.06.2024 | 43,50 | 43,70 | 43,36 | 43,70 | 2,34% | 101,00 |
| 14.06.2024 | 42,64 | 42,70 | 42,48 | 42,70 | -1,84% | 170,00 |
| 13.06.2024 | 43,32 | 43,50 | 43,32 | 43,50 | -0,64% | 106,00 |
| 12.06.2024 | 43,68 | 43,98 | 43,68 | 43,78 | 0,51% | 147,00 |
| 11.06.2024 | 43,86 | 43,86 | 43,52 | 43,56 | -0,43% | 179,00 |
| 10.06.2024 | 43,82 | 43,85 | 43,15 | 43,75 | -0,57% | - |
| 07.06.2024 | 43,30 | 44,00 | 43,28 | 44,00 | 1,01% | 2.335,00 |
| 06.06.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 0,05% | 100,00 |
| 05.06.2024 | 43,42 | 43,54 | 43,28 | 43,54 | 0,37% | 312,00 |
| 04.06.2024 | 43,48 | 43,58 | 43,18 | 43,38 | 0,23% | 303,00 |
| 03.06.2024 | 44,38 | 44,38 | 43,28 | 43,28 | -0,73% | 75,00 |
| 31.05.2024 | 43,74 | 43,84 | 43,56 | 43,60 | -0,23% | 384,00 |
| 30.05.2024 | 43,18 | 43,70 | 43,16 | 43,70 | 0,23% | 1.179,00 |
| 29.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,97% | 200,00 |
| 28.05.2024 | 42,48 | 43,24 | 42,48 | 43,18 | 1,50% | 429,00 |
| 27.05.2024 | 42,50 | 42,54 | 42,26 | 42,54 | 0,09% | 233,00 |
| 24.05.2024 | 43,10 | 44,18 | 42,50 | 42,50 | -1,25% | 766,00 |
| 23.05.2024 | 49,34 | 49,34 | 42,76 | 43,04 | -12,40% | 2.366,00 |
| 22.05.2024 | 48,84 | 49,18 | 48,59 | 49,13 | 0,61% | - |
| 21.05.2024 | 49,00 | 49,51 | 48,58 | 48,83 | -1,67% | - |
| 20.05.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 0,00% | 100,00 |
| 17.05.2024 | 49,64 | 50,60 | 49,64 | 49,66 | 0,89% | 590,00 |
| 16.05.2024 | 49,24 | 49,38 | 49,22 | 49,22 | -1,48% | 153,00 |
| 15.05.2024 | 49,96 | 49,96 | 49,96 | 49,96 | -0,04% | 3,00 |
| 14.05.2024 | 49,90 | 50,00 | 49,90 | 49,98 | -0,24% | 34,00 |
| 13.05.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,60% | 66,00 |
| 10.05.2024 | 50,10 | 50,40 | 50,10 | 50,40 | 1,37% | 111,00 |
| 09.05.2024 | 49,72 | 49,72 | 49,72 | 49,72 | 0,02% | 2,00 |
| 08.05.2024 | 49,32 | 49,78 | 48,94 | 49,71 | 0,06% | - |
| 07.05.2024 | 49,56 | 49,68 | 49,56 | 49,68 | 0,36% | 54,00 |
| 06.05.2024 | 49,70 | 49,80 | 49,50 | 49,50 | -0,38% | 69,00 |
| 03.05.2024 | 49,46 | 49,73 | 48,65 | 49,69 | 0,47% | - |
| 02.05.2024 | 48,74 | 49,46 | 48,74 | 49,46 | 3,26% | 145,00 |
| 30.04.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 1,14% | 20,00 |
| 29.04.2024 | 47,54 | 47,54 | 47,36 | 47,36 | -0,84% | 60,00 |
| 26.04.2024 | 47,94 | 47,94 | 47,76 | 47,76 | -0,46% | 46,00 |
| 25.04.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -0,97% | 12,00 |
| 24.04.2024 | 48,52 | 48,68 | 47,81 | 48,45 | -0,14% | - |
| 23.04.2024 | 47,38 | 48,72 | 47,38 | 48,52 | 0,33% | 334,00 |
| 22.04.2024 | 48,32 | 48,36 | 48,32 | 48,36 | 2,24% | 32,00 |
| 19.04.2024 | 47,42 | 47,44 | 47,30 | 47,30 | -0,71% | 40,00 |