44,900€
1,35%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 44,34 | 44,88 | 44,34 | 44,88 | 1,31% | 352,00 |
| 07.08.2025 | 46,78 | 46,78 | 43,28 | 44,30 | -4,85% | 1.755,00 |
| 06.08.2025 | 46,86 | 46,86 | 46,56 | 46,56 | -0,34% | 275,00 |
| 05.08.2025 | 46,72 | 46,72 | 46,72 | 46,72 | 0,86% | 1,00 |
| 04.08.2025 | 46,92 | 47,02 | 46,32 | 46,32 | -0,81% | 170,00 |
| 01.08.2025 | 47,44 | 47,48 | 46,70 | 46,70 | -1,85% | 76,00 |
| 31.07.2025 | 48,32 | 48,32 | 47,48 | 47,58 | -1,53% | 165,00 |
| 30.07.2025 | 48,00 | 48,32 | 48,00 | 48,32 | 1,77% | 34,00 |
| 29.07.2025 | 46,82 | 47,48 | 46,82 | 47,48 | 1,50% | 13,00 |
| 28.07.2025 | 47,18 | 47,18 | 46,78 | 46,78 | 0,30% | 99,00 |
| 25.07.2025 | 46,80 | 46,80 | 46,64 | 46,64 | -0,98% | 69,00 |
| 24.07.2025 | 47,34 | 47,34 | 47,10 | 47,10 | 0,47% | 68,00 |
| 23.07.2025 | 46,94 | 47,38 | 46,88 | 46,88 | 0,60% | 142,00 |
| 22.07.2025 | 47,06 | 47,06 | 46,26 | 46,60 | 0,13% | 315,00 |
| 21.07.2025 | 46,82 | 46,82 | 46,54 | 46,54 | -0,64% | 289,00 |
| 18.07.2025 | 48,10 | 48,10 | 46,84 | 46,84 | -2,29% | 207,00 |
| 17.07.2025 | 48,28 | 48,30 | 47,16 | 47,94 | 0,25% | 667,00 |
| 16.07.2025 | 47,02 | 47,90 | 47,02 | 47,82 | 1,70% | 1.172,00 |
| 15.07.2025 | 47,18 | 47,18 | 46,98 | 47,02 | 0,04% | 425,00 |
| 14.07.2025 | 49,56 | 49,56 | 46,60 | 47,00 | -5,24% | 306,00 |
| 11.07.2025 | 50,10 | 50,10 | 49,60 | 49,60 | -0,08% | 1.234,00 |
| 10.07.2025 | 49,18 | 49,64 | 49,18 | 49,64 | 0,77% | 952,00 |
| 09.07.2025 | 49,26 | 49,26 | 49,26 | 49,26 | -0,32% | 20,00 |
| 08.07.2025 | 49,42 | 49,42 | 49,42 | 49,42 | -0,68% | 8,00 |
| 07.07.2025 | 49,96 | 50,00 | 49,50 | 49,76 | 0,04% | 177,00 |
| 04.07.2025 | 50,00 | 50,00 | 49,74 | 49,74 | -0,40% | 68,00 |
| 03.07.2025 | 49,68 | 49,94 | 49,68 | 49,94 | 1,46% | 60,00 |
| 02.07.2025 | 48,84 | 49,22 | 48,84 | 49,22 | 0,00% | 91,00 |
| 01.07.2025 | 49,44 | 49,44 | 49,22 | 49,22 | -0,77% | 101,00 |
| 30.06.2025 | 50,30 | 50,30 | 49,32 | 49,60 | -0,95% | 314,00 |
| 27.06.2025 | 51,00 | 51,03 | 49,82 | 50,08 | -1,72% | - |
| 26.06.2025 | 50,40 | 50,95 | 50,40 | 50,95 | 1,09% | 35,00 |
| 25.06.2025 | 50,95 | 50,95 | 50,40 | 50,40 | -1,75% | 138,00 |
| 24.06.2025 | 50,70 | 51,30 | 50,70 | 51,30 | -1,06% | 86,00 |
| 23.06.2025 | 50,70 | 51,85 | 50,70 | 51,85 | 2,27% | 127,00 |
| 20.06.2025 | 51,35 | 51,80 | 50,70 | 50,70 | -0,49% | 510,00 |
| 19.06.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -1,55% | 200,00 |
| 18.06.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 0,39% | 15,00 |
| 17.06.2025 | 51,50 | 51,75 | 51,50 | 51,55 | -1,43% | 118,00 |
| 16.06.2025 | 52,35 | 52,35 | 52,30 | 52,30 | -0,48% | 136,00 |
| 13.06.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -0,10% | 20,00 |
| 12.06.2025 | 52,70 | 52,70 | 52,60 | 52,60 | -1,31% | 31,00 |
| 11.06.2025 | 52,88 | 53,60 | 52,73 | 53,30 | 0,85% | - |
| 10.06.2025 | 53,20 | 53,65 | 52,85 | 52,85 | -0,47% | 34,00 |
| 09.06.2025 | 52,95 | 53,10 | 52,95 | 53,10 | 0,66% | 7,00 |
| 06.06.2025 | 53,45 | 53,45 | 52,75 | 52,75 | -1,31% | 28,00 |
| 05.06.2025 | 52,95 | 53,45 | 52,85 | 53,45 | -0,28% | 56,00 |
| 04.06.2025 | 54,65 | 54,75 | 53,60 | 53,60 | -2,28% | 15,00 |
| 03.06.2025 | 57,05 | 57,05 | 54,85 | 54,85 | -5,35% | 30,00 |
| 02.06.2025 | 56,95 | 58,35 | 56,95 | 57,95 | 0,61% | 316,00 |
| 30.05.2025 | 54,00 | 59,05 | 54,00 | 57,60 | 7,87% | 964,00 |
| 29.05.2025 | 53,30 | 53,40 | 53,30 | 53,40 | 1,62% | 333,00 |
| 28.05.2025 | 52,78 | 52,98 | 52,40 | 52,55 | -0,10% | - |
| 27.05.2025 | 52,80 | 52,95 | 52,60 | 52,60 | 0,00% | 284,00 |
| 26.05.2025 | 51,95 | 52,60 | 51,95 | 52,60 | 2,43% | 184,00 |
| 23.05.2025 | 51,90 | 52,35 | 51,35 | 51,35 | -2,00% | 553,00 |
| 22.05.2025 | 51,45 | 52,55 | 51,20 | 52,40 | 2,44% | 106,00 |
| 21.05.2025 | 51,35 | 51,65 | 51,15 | 51,15 | -0,68% | 250,00 |
| 20.05.2025 | 51,60 | 51,60 | 51,50 | 51,50 | 0,49% | 264,00 |
| 19.05.2025 | 50,50 | 51,30 | 50,45 | 51,25 | 0,99% | 246,00 |
| 16.05.2025 | 50,75 | 50,75 | 50,70 | 50,75 | 3,44% | 15,00 |
| 15.05.2025 | 49,14 | 49,14 | 49,06 | 49,06 | 0,29% | 5,00 |
| 14.05.2025 | 50,00 | 50,00 | 48,92 | 48,92 | -3,51% | 226,00 |
| 13.05.2025 | 50,90 | 50,90 | 50,70 | 50,70 | -1,74% | 33,00 |
| 12.05.2025 | 51,80 | 52,60 | 51,60 | 51,60 | 0,10% | 303,00 |
| 09.05.2025 | 52,05 | 52,10 | 51,13 | 51,55 | -1,25% | - |
| 08.05.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,10% | 42,00 |
| 07.05.2025 | 51,95 | 52,25 | 51,85 | 52,25 | 0,87% | 104,00 |
| 06.05.2025 | 51,60 | 51,80 | 51,50 | 51,80 | 0,10% | 1.116,00 |
| 05.05.2025 | 51,30 | 51,95 | 51,30 | 51,75 | -0,10% | 286,00 |
| 02.05.2025 | 51,45 | 51,80 | 51,40 | 51,80 | 1,77% | 1.308,00 |
| 30.04.2025 | 51,30 | 51,30 | 50,90 | 50,90 | -0,20% | 7,00 |
| 29.04.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 0,20% | 182,00 |
| 28.04.2025 | 51,05 | 51,05 | 50,90 | 50,90 | 0,10% | 88,00 |
| 25.04.2025 | 50,90 | 50,90 | 50,20 | 50,85 | 0,69% | 479,00 |
| 24.04.2025 | 47,60 | 50,50 | 47,60 | 50,50 | 6,45% | 55,00 |
| 23.04.2025 | 47,98 | 47,98 | 47,44 | 47,44 | 2,24% | 22,00 |
| 22.04.2025 | 45,14 | 46,40 | 45,14 | 46,40 | 2,25% | 132,00 |
| 17.04.2025 | 45,06 | 45,38 | 44,64 | 45,38 | 1,66% | 370,00 |
| 16.04.2025 | 44,92 | 45,44 | 44,64 | 44,64 | -1,63% | 116,00 |
| 15.04.2025 | 45,46 | 45,58 | 45,38 | 45,38 | 0,00% | 39,00 |
| 14.04.2025 | 45,86 | 45,86 | 45,00 | 45,38 | -2,53% | 211,00 |
| 11.04.2025 | 46,14 | 46,56 | 46,00 | 46,56 | -1,56% | 1.108,00 |
| 10.04.2025 | 48,40 | 48,40 | 47,30 | 47,30 | -0,55% | 229,00 |
| 09.04.2025 | 47,14 | 47,56 | 46,60 | 47,56 | -0,88% | 197,00 |
| 08.04.2025 | 49,04 | 49,52 | 47,98 | 47,98 | -1,15% | 177,00 |
| 07.04.2025 | 48,38 | 48,54 | 47,34 | 48,54 | -1,58% | 384,00 |
| 04.04.2025 | 49,50 | 50,05 | 48,24 | 49,32 | -1,56% | 298,00 |
| 03.04.2025 | 50,30 | 50,30 | 50,10 | 50,10 | -1,96% | 186,00 |
| 02.04.2025 | 51,95 | 51,95 | 51,10 | 51,10 | -1,06% | 53,00 |
| 01.04.2025 | 51,85 | 51,85 | 51,30 | 51,65 | 1,27% | 14,00 |
| 31.03.2025 | 51,70 | 51,70 | 51,00 | 51,00 | -2,30% | 600,00 |
| 28.03.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | 20,00 |
| 27.03.2025 | 50,75 | 52,00 | 50,75 | 52,00 | 2,82% | 343,00 |
| 26.03.2025 | 49,74 | 50,78 | 49,70 | 50,58 | 0,75% | - |
| 25.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,18% | 18,00 |
| 24.03.2025 | 50,25 | 50,80 | 50,25 | 50,80 | 1,20% | 202,00 |
| 21.03.2025 | 50,80 | 50,85 | 50,20 | 50,20 | -1,86% | 111,00 |
| 20.03.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 0,59% | 47,00 |
| 19.03.2025 | 50,95 | 50,95 | 50,85 | 50,85 | -0,10% | 32,00 |