52,425€
-0,71%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,40 | 52,70 | 52,30 | 52,70 | -0,19% | 766,00 |
| 19.12.2024 | 51,95 | 52,80 | 51,95 | 52,80 | -2,22% | 92,00 |
| 18.12.2024 | 53,70 | 54,00 | 53,70 | 54,00 | 1,50% | 438,00 |
| 17.12.2024 | 54,50 | 54,50 | 53,20 | 53,20 | -1,39% | 65,00 |
| 16.12.2024 | 53,80 | 53,95 | 53,80 | 53,95 | 0,94% | 124,00 |
| 13.12.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -0,97% | 10,00 |
| 12.12.2024 | 53,45 | 54,13 | 53,35 | 53,98 | 0,05% | - |
| 11.12.2024 | 54,05 | 54,20 | 53,95 | 53,95 | -0,55% | 132,00 |
| 10.12.2024 | 53,55 | 54,60 | 53,55 | 54,25 | 1,02% | 284,00 |
| 09.12.2024 | 53,40 | 53,75 | 53,40 | 53,70 | 0,47% | 306,00 |
| 06.12.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -0,19% | 20,00 |
| 05.12.2024 | 53,45 | 53,55 | 53,45 | 53,55 | 0,37% | 60,00 |
| 04.12.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,00% | 64,00 |
| 03.12.2024 | 54,25 | 54,25 | 53,35 | 53,35 | -1,39% | 54,00 |
| 02.12.2024 | 54,10 | 54,15 | 54,10 | 54,10 | 0,19% | 167,00 |
| 29.11.2024 | 54,05 | 54,05 | 54,00 | 54,00 | 0,47% | 157,00 |
| 28.11.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -0,09% | 6,00 |
| 27.11.2024 | 54,05 | 54,05 | 53,80 | 53,80 | -0,28% | 82,00 |
| 26.11.2024 | 55,30 | 55,30 | 53,95 | 53,95 | -3,23% | 683,00 |
| 25.11.2024 | 54,95 | 56,00 | 54,75 | 55,75 | 1,36% | 1.414,00 |
| 22.11.2024 | 53,60 | 55,00 | 53,60 | 55,00 | 3,09% | 2.000,00 |
| 21.11.2024 | 52,15 | 53,35 | 52,15 | 53,35 | 3,49% | 285,00 |
| 20.11.2024 | 51,95 | 52,15 | 51,55 | 51,55 | -0,67% | 113,00 |
| 19.11.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -0,29% | 40,00 |
| 18.11.2024 | 51,40 | 52,05 | 51,40 | 52,05 | 1,26% | 499,00 |
| 15.11.2024 | 50,30 | 51,40 | 50,30 | 51,40 | 1,08% | 34,00 |
| 14.11.2024 | 50,80 | 50,85 | 50,80 | 50,85 | 0,89% | 110,00 |
| 13.11.2024 | 50,05 | 50,50 | 49,84 | 50,40 | 0,80% | 1.660,00 |
| 12.11.2024 | 50,50 | 50,50 | 47,02 | 50,00 | -0,89% | 659,00 |
| 11.11.2024 | 49,72 | 50,45 | 49,72 | 50,45 | 4,24% | 75,00 |
| 08.11.2024 | 48,46 | 48,46 | 48,40 | 48,40 | -0,29% | 125,00 |
| 07.11.2024 | 50,05 | 50,05 | 48,54 | 48,54 | -3,02% | 1.025,00 |
| 06.11.2024 | 49,04 | 50,40 | 48,96 | 50,05 | 5,24% | 1.548,00 |
| 05.11.2024 | 47,60 | 47,62 | 47,56 | 47,56 | 1,41% | 202,00 |
| 04.11.2024 | 47,24 | 47,24 | 46,64 | 46,90 | -0,26% | 1.829,00 |
| 01.11.2024 | 47,00 | 47,02 | 47,00 | 47,02 | -1,01% | 35,00 |
| 31.10.2024 | 47,00 | 47,50 | 47,00 | 47,50 | 1,89% | 821,00 |
| 30.10.2024 | 46,62 | 46,62 | 46,62 | 46,62 | 1,08% | 400,00 |
| 29.10.2024 | 46,32 | 46,32 | 46,12 | 46,12 | -1,28% | 279,00 |
| 28.10.2024 | 46,76 | 46,76 | 46,36 | 46,72 | 0,52% | 300,00 |
| 25.10.2024 | 46,54 | 46,56 | 46,30 | 46,48 | -0,43% | 123,00 |
| 24.10.2024 | 46,48 | 46,68 | 46,48 | 46,68 | -0,47% | 23,00 |
| 23.10.2024 | 47,20 | 47,20 | 46,90 | 46,90 | 0,56% | 79,00 |
| 22.10.2024 | 46,54 | 46,64 | 46,54 | 46,64 | 0,87% | 915,00 |
| 21.10.2024 | 46,56 | 46,56 | 46,24 | 46,24 | -0,43% | 95,00 |
| 18.10.2024 | 46,78 | 46,78 | 46,44 | 46,44 | -0,98% | 141,00 |
| 17.10.2024 | 46,88 | 47,04 | 46,88 | 46,90 | 2,27% | 306,00 |
| 16.10.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,39% | 10,00 |
| 15.10.2024 | 46,04 | 46,04 | 46,04 | 46,04 | -0,39% | 2,00 |
| 14.10.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -0,22% | 48,00 |
| 11.10.2024 | 46,46 | 46,46 | 46,24 | 46,32 | -1,74% | 170,00 |
| 10.10.2024 | 47,26 | 47,40 | 47,14 | 47,14 | -0,63% | 170,00 |
| 09.10.2024 | 47,06 | 47,44 | 47,06 | 47,44 | -0,04% | 3,00 |
| 08.10.2024 | 47,36 | 47,46 | 47,36 | 47,46 | -0,17% | 340,00 |
| 07.10.2024 | 47,30 | 47,90 | 47,30 | 47,54 | -0,42% | 501,00 |
| 04.10.2024 | 46,96 | 47,74 | 46,96 | 47,74 | 1,49% | 140,00 |
| 03.10.2024 | 47,28 | 47,28 | 47,04 | 47,04 | -0,76% | 135,00 |
| 02.10.2024 | 47,70 | 47,88 | 47,40 | 47,40 | -0,55% | 270,00 |
| 01.10.2024 | 47,78 | 47,78 | 47,66 | 47,66 | -0,33% | 8,00 |
| 30.09.2024 | 47,76 | 47,82 | 47,60 | 47,82 | 0,29% | 726,00 |
| 27.09.2024 | 48,12 | 48,12 | 47,68 | 47,68 | 0,13% | 85,00 |
| 26.09.2024 | 46,48 | 47,66 | 46,48 | 47,62 | 1,58% | 143,00 |
| 25.09.2024 | 46,88 | 46,88 | 46,88 | 46,88 | -0,93% | 11,00 |
| 24.09.2024 | 47,26 | 47,32 | 47,10 | 47,32 | 0,21% | 1.259,00 |
| 23.09.2024 | 46,74 | 47,22 | 46,74 | 47,22 | 0,38% | 49,00 |
| 20.09.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -0,72% | 5,00 |
| 19.09.2024 | 47,36 | 47,38 | 47,36 | 47,38 | 1,72% | 216,00 |
| 18.09.2024 | 46,58 | 46,58 | 46,58 | 46,58 | -1,19% | 100,00 |
| 17.09.2024 | 46,40 | 47,14 | 46,40 | 47,14 | -0,04% | 115,00 |
| 16.09.2024 | 46,92 | 47,42 | 46,92 | 47,16 | 2,39% | 302,00 |
| 13.09.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 0,17% | 50,00 |
| 12.09.2024 | 46,60 | 46,60 | 45,94 | 45,98 | 0,52% | 182,00 |
| 11.09.2024 | 46,38 | 47,00 | 45,74 | 45,74 | -1,04% | 1.140,00 |
| 10.09.2024 | 46,80 | 46,80 | 46,22 | 46,22 | -2,78% | 265,00 |
| 09.09.2024 | 47,54 | 47,54 | 47,54 | 47,54 | -0,21% | 2,00 |
| 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 |