46,140€
0,30%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,94 | 45,94 | 45,92 | 45,92 | -0,17% | - |
| 14.10.2025 | 45,36 | 46,06 | 45,26 | 46,00 | 1,32% | 677,00 |
| 13.10.2025 | 45,62 | 45,62 | 45,10 | 45,40 | -0,39% | 952,00 |
| 10.10.2025 | 45,68 | 45,80 | 45,26 | 45,58 | -2,19% | 676,00 |
| 09.10.2025 | 46,80 | 46,90 | 46,60 | 46,60 | -0,94% | 324,00 |
| 08.10.2025 | 46,90 | 47,04 | 46,90 | 47,04 | 0,60% | 20,00 |
| 07.10.2025 | 47,34 | 47,34 | 46,70 | 46,76 | 0,13% | 60,00 |
| 06.10.2025 | 47,70 | 47,70 | 46,70 | 46,70 | -1,89% | 210,00 |
| 03.10.2025 | 47,80 | 47,96 | 47,60 | 47,60 | 0,29% | 616,00 |
| 02.10.2025 | 47,60 | 47,62 | 47,44 | 47,46 | 0,38% | 1.001,00 |
| 01.10.2025 | 47,38 | 47,52 | 47,20 | 47,28 | 0,77% | 185,00 |
| 30.09.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -0,30% | 11,00 |
| 29.09.2025 | 48,22 | 48,22 | 47,06 | 47,06 | -2,16% | 153,00 |
| 26.09.2025 | 47,16 | 48,10 | 47,10 | 48,10 | 1,73% | 14,00 |
| 25.09.2025 | 46,68 | 47,28 | 46,68 | 47,28 | 1,24% | 43,00 |
| 24.09.2025 | 46,54 | 46,70 | 46,54 | 46,70 | 0,73% | 221,00 |
| 23.09.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,30% | 3,00 |
| 22.09.2025 | 46,32 | 46,50 | 46,04 | 46,50 | -2,39% | 364,00 |
| 19.09.2025 | 47,34 | 47,64 | 47,34 | 47,64 | -0,38% | 64,00 |
| 18.09.2025 | 47,82 | 47,82 | 47,82 | 47,82 | 0,80% | 18,00 |
| 17.09.2025 | 46,84 | 47,44 | 46,84 | 47,44 | 1,50% | 24,00 |
| 16.09.2025 | 46,50 | 46,74 | 46,50 | 46,74 | -1,02% | 148,00 |
| 15.09.2025 | 47,64 | 47,64 | 47,22 | 47,22 | -1,01% | 126,00 |
| 12.09.2025 | 47,78 | 47,80 | 47,70 | 47,70 | -0,02% | 158,00 |
| 11.09.2025 | 47,47 | 47,99 | 47,14 | 47,71 | 1,62% | 137,00 |
| 10.09.2025 | 46,93 | 46,98 | 46,86 | 46,95 | -0,40% | - |
| 09.09.2025 | 47,20 | 47,38 | 47,03 | 47,14 | 0,83% | 42,00 |
| 08.09.2025 | 47,38 | 47,42 | 46,34 | 46,75 | 0,06% | 42,00 |
| 05.09.2025 | 47,06 | 47,06 | 46,72 | 46,72 | -0,64% | 350,00 |
| 04.09.2025 | 47,62 | 47,62 | 47,02 | 47,02 | -0,42% | 26,00 |
| 03.09.2025 | 47,70 | 47,70 | 47,22 | 47,22 | 0,08% | 55,00 |
| 02.09.2025 | 47,62 | 47,74 | 47,18 | 47,18 | -1,38% | 529,00 |
| 01.09.2025 | 47,82 | 47,84 | 47,78 | 47,84 | 2,00% | 57,00 |
| 29.08.2025 | 47,22 | 47,22 | 46,90 | 46,90 | -0,99% | 2,00 |
| 28.08.2025 | 47,59 | 47,67 | 46,61 | 47,37 | 0,02% | - |
| 27.08.2025 | 47,60 | 47,60 | 47,26 | 47,36 | -0,96% | 1.027,00 |
| 26.08.2025 | 47,68 | 48,04 | 47,68 | 47,82 | -1,36% | 25,00 |
| 25.08.2025 | 48,74 | 48,74 | 48,48 | 48,48 | 0,17% | 249,00 |
| 22.08.2025 | 48,56 | 48,56 | 48,40 | 48,40 | 0,83% | 269,00 |
| 21.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,31% | 28,00 |
| 20.08.2025 | 46,98 | 47,38 | 46,98 | 47,38 | 1,37% | 306,00 |
| 19.08.2025 | 46,34 | 46,74 | 46,22 | 46,74 | 1,43% | 304,00 |
| 18.08.2025 | 46,00 | 46,08 | 45,52 | 46,08 | 2,45% | 95,00 |
| 15.08.2025 | 45,62 | 45,62 | 44,98 | 44,98 | -1,32% | 216,00 |
| 14.08.2025 | 45,88 | 45,88 | 45,58 | 45,58 | -0,44% | 131,00 |
| 13.08.2025 | 45,86 | 45,86 | 45,78 | 45,78 | -0,35% | 235,00 |
| 12.08.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,75% | 220,00 |
| 11.08.2025 | 44,98 | 45,60 | 44,98 | 45,60 | 1,60% | 211,00 |
| 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 |