47,320€
1,28%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 47,44 | 47,66 | 46,92 | 47,60 | 1,88% | 661,00 |
| 24.07.2026 | 46,68 | 46,72 | 46,68 | 46,72 | -0,68% | 100,00 |
| 23.07.2026 | 47,10 | 47,10 | 46,76 | 47,04 | 0,43% | 402,00 |
| 22.07.2026 | 46,34 | 46,84 | 46,34 | 46,84 | 1,12% | 278,00 |
| 21.07.2026 | 46,78 | 46,78 | 46,20 | 46,32 | -1,03% | 177,00 |
| 20.07.2026 | 46,26 | 46,80 | 46,26 | 46,80 | 0,17% | 258,00 |
| 17.07.2026 | 46,30 | 46,86 | 46,30 | 46,72 | 0,95% | 42,00 |
| 16.07.2026 | 44,48 | 46,30 | 44,48 | 46,28 | 4,38% | 236,00 |
| 15.07.2026 | 44,32 | 44,48 | 44,32 | 44,34 | -0,76% | 193,00 |
| 14.07.2026 | 44,68 | 44,68 | 44,68 | 44,68 | -0,13% | 6,00 |
| 13.07.2026 | 44,62 | 44,76 | 44,62 | 44,74 | -1,06% | 1.938,00 |
| 10.07.2026 | 45,36 | 45,38 | 45,22 | 45,22 | 0,40% | 518,00 |
| 09.07.2026 | 45,86 | 45,86 | 45,04 | 45,04 | -1,31% | 27,00 |
| 08.07.2026 | 45,02 | 45,64 | 45,02 | 45,64 | 0,35% | 410,00 |
| 07.07.2026 | 45,24 | 45,72 | 45,24 | 45,48 | 0,35% | 494,00 |
| 06.07.2026 | 45,30 | 45,82 | 45,28 | 45,32 | -0,66% | 791,00 |
| 03.07.2026 | 45,34 | 45,64 | 45,34 | 45,62 | 1,15% | 160,00 |
| 02.07.2026 | 45,50 | 45,50 | 45,10 | 45,10 | -2,38% | 165,00 |
| 01.07.2026 | 45,86 | 46,26 | 45,80 | 46,20 | 0,52% | 297,00 |
| 30.06.2026 | 46,76 | 46,76 | 45,96 | 45,96 | -2,57% | 41,00 |
| 29.06.2026 | 47,30 | 47,38 | 47,00 | 47,17 | 0,36% | - |
| 26.06.2026 | 46,86 | 47,00 | 46,32 | 47,00 | 0,77% | 120,00 |
| 25.06.2026 | 46,76 | 47,14 | 46,30 | 46,64 | -0,26% | 291,00 |
| 24.06.2026 | 46,10 | 46,76 | 46,10 | 46,76 | 0,78% | 72,00 |
| 23.06.2026 | 45,02 | 46,44 | 45,02 | 46,40 | 1,98% | 288,00 |
| 22.06.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,62% | 447,00 |
| 19.06.2026 | 45,66 | 45,66 | 45,22 | 45,22 | -1,74% | 206,00 |
| 18.06.2026 | 45,82 | 46,02 | 45,82 | 46,02 | -0,95% | 265,00 |
| 17.06.2026 | 46,46 | 46,46 | 46,46 | 46,46 | -0,17% | 34,00 |
| 16.06.2026 | 45,86 | 46,54 | 45,86 | 46,54 | 1,70% | 309,00 |
| 15.06.2026 | 47,02 | 47,04 | 45,64 | 45,76 | -2,26% | 478,00 |
| 12.06.2026 | 46,56 | 46,82 | 46,56 | 46,82 | 0,30% | 2,00 |
| 11.06.2026 | 47,40 | 47,40 | 46,68 | 46,68 | -0,17% | 156,00 |
| 10.06.2026 | 46,04 | 47,06 | 45,94 | 46,76 | 1,87% | 92,00 |
| 09.06.2026 | 45,50 | 45,92 | 45,50 | 45,90 | 0,09% | 310,00 |
| 08.06.2026 | 46,82 | 46,82 | 45,86 | 45,86 | -1,84% | 79,00 |
| 05.06.2026 | 45,28 | 46,72 | 45,28 | 46,72 | 1,52% | 80,00 |
| 04.06.2026 | 46,02 | 46,02 | 46,02 | 46,02 | 0,00% | 20,00 |
| 03.06.2026 | 46,98 | 46,98 | 46,02 | 46,02 | -0,13% | 1.163,00 |
| 02.06.2026 | 46,14 | 46,48 | 46,08 | 46,08 | 0,83% | 440,00 |
| 01.06.2026 | 44,72 | 46,10 | 44,34 | 45,70 | 2,19% | 160,00 |
| 29.05.2026 | 44,02 | 44,96 | 42,98 | 44,72 | 1,13% | 1.526,00 |
| 28.05.2026 | 47,32 | 47,64 | 43,24 | 44,22 | -6,31% | 1.250,00 |
| 27.05.2026 | 47,10 | 47,68 | 47,10 | 47,20 | 1,11% | 66,00 |
| 26.05.2026 | 47,30 | 47,90 | 46,62 | 46,68 | -1,44% | 1.238,00 |
| 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 | -0,20% | 52,00 |
| 12.05.2026 | 45,94 | 46,08 | 45,69 | 46,05 | 0,55% | - |
| 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 | -0,36% | 126,00 |
| 21.04.2026 | 43,93 | 44,21 | 43,76 | 44,20 | 0,09% | - |
| 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 | 45,46 | 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 | 43,86 | 45,04 | 43,86 | 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 |